ＡＶＩＬＥＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 2,840 | 2,931 | 2,733 | 2,869 | -281 | -8.9% | 461,500 |
| 2024/03/08 | 3,510 | 3,560 | 2,982 | 3,150 | -460 | -12.7% | 690,400 |
| 2024/03/07 | 4,000 | 4,240 | 3,610 | 3,610 | -190 | -5% | 716,900 |
| 2024/03/06 | 3,865 | 4,045 | 3,440 | 3,800 | +75 | +2% | 1,713,900 |
| 2024/03/05 | 3,150 | 3,725 | 3,125 | 3,725 | +700 | +23.1% | 2,027,600 |
| 2024/03/04 | 2,900 | 3,025 | 2,803 | 3,025 | +503 | +19.9% | 485,400 |
| 2024/03/01 | 2,581 | 2,608 | 2,490 | 2,522 | +22 | +0.9% | 236,800 |
| 2024/02/29 | 2,600 | 2,616 | 2,500 | 2,500 | -190 | -7.1% | 204,200 |
| 2024/02/28 | 2,595 | 2,780 | 2,592 | 2,690 | +178 | +7.1% | 366,200 |
| 2024/02/27 | 2,646 | 2,701 | 2,485 | 2,512 | +16 | +0.6% | 324,900 |
| 2024/02/26 | 2,500 | 2,518 | 2,389 | 2,496 | +108 | +4.5% | 227,000 |
| 2024/02/22 | 2,415 | 2,588 | 2,276 | 2,388 | +106 | +4.6% | 511,400 |
| 2024/02/21 | 2,411 | 2,411 | 2,259 | 2,282 | -200 | -8.1% | 246,100 |
| 2024/02/20 | 2,400 | 2,488 | 2,360 | 2,482 | +137 | +5.8% | 456,600 |
| 2024/02/19 | 2,226 | 2,425 | 2,220 | 2,345 | +169 | +7.8% | 512,900 |
| 2024/02/16 | 2,133 | 2,255 | 2,070 | 2,176 | +26 | +1.2% | 262,400 |
| 2024/02/15 | 2,100 | 2,300 | 2,020 | 2,150 | -156 | -6.8% | 484,600 |
| 2024/02/14 | 2,170 | 2,349 | 2,170 | 2,306 | +140 | +6.5% | 237,400 |
| 2024/02/13 | 2,207 | 2,207 | 2,105 | 2,166 | -59 | -2.7% | 148,300 |
| 2024/02/09 | 2,280 | 2,293 | 2,208 | 2,225 | -55 | -2.4% | 96,900 |
| 2024/02/08 | 2,340 | 2,360 | 2,243 | 2,280 | -10 | -0.4% | 203,100 |
| 2024/02/07 | 2,234 | 2,328 | 2,185 | 2,290 | +106 | +4.9% | 237,600 |
| 2024/02/06 | 2,205 | 2,320 | 2,161 | 2,184 | +129 | +6.3% | 381,200 |
| 2024/02/05 | 2,114 | 2,138 | 2,040 | 2,055 | -46 | -2.2% | 107,000 |
| 2024/02/02 | 2,071 | 2,118 | 2,039 | 2,101 | +11 | +0.5% | 109,000 |
| 2024/02/01 | 2,170 | 2,178 | 2,086 | 2,090 | -111 | -5% | 126,200 |
| 2024/01/31 | 2,192 | 2,250 | 2,143 | 2,201 | -25 | -1.1% | 145,100 |
| 2024/01/30 | 2,383 | 2,409 | 2,223 | 2,226 | -175 | -7.3% | 282,700 |
| 2024/01/29 | 2,479 | 2,501 | 2,375 | 2,401 | -55 | -2.2% | 149,500 |
| 2024/01/26 | 2,525 | 2,547 | 2,429 | 2,456 | -86 | -3.4% | 153,700 |
| 2024/01/25 | 2,480 | 2,575 | 2,392 | 2,542 | +77 | +3.1% | 146,000 |
| 2024/01/24 | 2,414 | 2,480 | 2,378 | 2,465 | +83 | +3.5% | 142,800 |
| 2024/01/23 | 2,539 | 2,624 | 2,382 | 2,382 | -57 | -2.3% | 268,200 |
| 2024/01/22 | 2,375 | 2,495 | 2,359 | 2,439 | +91 | +3.9% | 102,700 |
| 2024/01/19 | 2,440 | 2,485 | 2,331 | 2,348 | -60 | -2.5% | 130,200 |
| 2024/01/18 | 2,359 | 2,450 | 2,359 | 2,408 | +14 | +0.6% | 63,600 |
| 2024/01/17 | 2,452 | 2,460 | 2,381 | 2,394 | -58 | -2.4% | 98,400 |
| 2024/01/16 | 2,503 | 2,550 | 2,416 | 2,452 | -83 | -3.3% | 103,000 |
| 2024/01/15 | 2,550 | 2,584 | 2,494 | 2,535 | -35 | -1.4% | 89,400 |
| 2024/01/12 | 2,630 | 2,700 | 2,570 | 2,570 | -50 | -1.9% | 137,800 |
| 2024/01/11 | 2,665 | 2,686 | 2,589 | 2,620 | -40 | -1.5% | 80,600 |
| 2024/01/10 | 2,700 | 2,745 | 2,637 | 2,660 | -88 | -3.2% | 105,000 |
| 2024/01/09 | 2,630 | 2,860 | 2,630 | 2,748 | +176 | +6.8% | 291,300 |
| 2024/01/05 | 2,690 | 2,700 | 2,525 | 2,572 | -73 | -2.8% | 131,200 |
| 2024/01/04 | 2,603 | 2,669 | 2,544 | 2,645 | +92 | +3.6% | 135,800 |
| 2023/12/29 | 2,415 | 2,565 | 2,365 | 2,553 | +123 | +5.1% | 152,300 |
| 2023/12/28 | 2,445 | 2,494 | 2,390 | 2,430 | -11 | -0.5% | 79,900 |
| 2023/12/27 | 2,453 | 2,514 | 2,410 | 2,441 | -9 | -0.4% | 61,500 |
| 2023/12/26 | 2,399 | 2,580 | 2,371 | 2,450 | +56 | +2.3% | 167,000 |
| 2023/12/25 | 2,450 | 2,470 | 2,352 | 2,394 | -62 | -2.5% | 74,300 |
351～
400
件表示中 / 460件
類似銘柄と比較する
現在ご覧いただいている「ＡＶＩＬＥＮ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＶＩＬＥＮ | 150,000円 | +30.1% | +24.5% | 0.00% | 60.26倍 | 16.60倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＡＲアドバン | 290,000円 | +26.3% | +57.6% | 0.69% | 22.01倍 | 5.36倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| クレオ | 115,100円 | +4.0% | +0.5% | 4.52% | 12.04倍 | 1.22倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| ミーク | 83,500円 | +10.5% | +12.6% | 0.00% | 13.66倍 | 1.92倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| ＢＢＤＩ | 152,200円 | +13.9% | +27.8% | 0.00% | 43.33倍 | 4.17倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
市場注目の銘柄
チャート関連のコラム
