ＡＶｉＣ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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,378 | 1,465 | 1,337 | 1,442 | +85 | +6.3% | 162,900 |
| 2023/02/01 | 1,297 | 1,390 | 1,285 | 1,357 | +76 | +5.9% | 100,100 |
| 2023/01/31 | 1,284 | 1,285 | 1,257 | 1,281 | +2 | +0.2% | 30,100 |
| 2023/01/30 | 1,223 | 1,288 | 1,223 | 1,279 | +56 | +4.6% | 61,300 |
| 2023/01/27 | 1,218 | 1,254 | 1,215 | 1,223 | +3 | +0.2% | 16,000 |
| 2023/01/26 | 1,225 | 1,228 | 1,204 | 1,220 | -5 | -0.4% | 20,000 |
| 2023/01/25 | 1,218 | 1,268 | 1,213 | 1,225 | +12 | +1% | 33,500 |
| 2023/01/24 | 1,205 | 1,244 | 1,180 | 1,213 | +27 | +2.3% | 48,800 |
| 2023/01/23 | 1,210 | 1,210 | 1,178 | 1,186 | +3 | +0.3% | 13,600 |
| 2023/01/20 | 1,166 | 1,200 | 1,154 | 1,183 | +24 | +2.1% | 17,800 |
| 2023/01/19 | 1,144 | 1,159 | 1,140 | 1,159 | +3 | +0.3% | 9,300 |
| 2023/01/18 | 1,165 | 1,175 | 1,123 | 1,156 | -19 | -1.6% | 33,200 |
| 2023/01/17 | 1,141 | 1,176 | 1,141 | 1,175 | +34 | +3% | 21,900 |
| 2023/01/16 | 1,150 | 1,155 | 1,127 | 1,141 | -14 | -1.2% | 27,600 |
| 2023/01/13 | 1,167 | 1,194 | 1,150 | 1,155 | -12 | -1% | 41,500 |
| 2023/01/12 | 1,209 | 1,209 | 1,135 | 1,167 | -23 | -1.9% | 48,500 |
| 2023/01/11 | 1,181 | 1,212 | 1,181 | 1,190 | +16 | +1.4% | 24,700 |
| 2023/01/10 | 1,195 | 1,218 | 1,174 | 1,174 | +8 | +0.7% | 35,700 |
| 2023/01/06 | 1,138 | 1,187 | 1,108 | 1,166 | +36 | +3.2% | 43,000 |
| 2023/01/05 | 1,121 | 1,172 | 1,117 | 1,130 | +13 | +1.2% | 35,900 |
| 2023/01/04 | 1,175 | 1,190 | 1,117 | 1,117 | -28 | -2.4% | 57,900 |
| 2022/12/30 | 1,142 | 1,174 | 1,134 | 1,145 | +12 | +1.1% | 45,900 |
| 2022/12/29 | 1,133 | 1,155 | 1,122 | 1,133 | ±0 | ±0% | 30,500 |
| 2022/12/28 | 1,089 | 1,160 | 1,088 | 1,133 | +37 | +3.4% | 85,800 |
| 2022/12/27 | 1,063 | 1,110 | 1,045 | 1,096 | +93 | +9.3% | 114,900 |
| 2022/12/26 | 1,030 | 1,030 | 1,001 | 1,003 | -35 | -3.4% | 43,700 |
| 2022/12/23 | 1,048 | 1,048 | 1,016 | 1,038 | -37 | -3.4% | 77,700 |
| 2022/12/22 | 1,077 | 1,092 | 1,040 | 1,075 | +15 | +1.4% | 49,900 |
| 2022/12/21 | 1,024 | 1,074 | 1,019 | 1,060 | +20 | +1.9% | 35,800 |
| 2022/12/20 | 1,083 | 1,124 | 1,025 | 1,040 | -58 | -5.3% | 98,300 |
| 2022/12/19 | 1,109 | 1,119 | 1,051 | 1,098 | +9 | +0.8% | 90,900 |
| 2022/12/16 | 1,048 | 1,096 | 1,034 | 1,089 | +12 | +1.1% | 73,300 |
| 2022/12/15 | 1,002 | 1,110 | 990 | 1,077 | +90 | +9.1% | 160,200 |
| 2022/12/14 | 1,031 | 1,040 | 971 | 987 | -44 | -4.3% | 235,500 |
| 2022/12/13 | 1,010 | 1,036 | 1,008 | 1,031 | +21 | +2.1% | 68,000 |
| 2022/12/12 | 1,020 | 1,029 | 1,002 | 1,010 | -26 | -2.5% | 98,000 |
| 2022/12/09 | 1,051 | 1,065 | 1,026 | 1,036 | -8 | -0.8% | 48,700 |
| 2022/12/08 | 1,071 | 1,073 | 1,040 | 1,044 | -36 | -3.3% | 90,200 |
| 2022/12/07 | 1,110 | 1,110 | 1,072 | 1,080 | -43 | -3.8% | 93,400 |
| 2022/12/06 | 1,139 | 1,142 | 1,110 | 1,123 | -19 | -1.7% | 27,700 |
| 2022/12/05 | 1,154 | 1,174 | 1,123 | 1,142 | -16 | -1.4% | 35,700 |
| 2022/12/02 | 1,199 | 1,200 | 1,158 | 1,158 | -42 | -3.5% | 67,100 |
| 2022/12/01 | 1,210 | 1,255 | 1,190 | 1,200 | +19 | +1.6% | 111,700 |
| 2022/11/30 | 1,112 | 1,184 | 1,105 | 1,181 | +73 | +6.6% | 135,000 |
| 2022/11/29 | 1,111 | 1,124 | 1,093 | 1,108 | -21 | -1.9% | 103,100 |
| 2022/11/28 | 1,136 | 1,150 | 1,114 | 1,129 | -16 | -1.4% | 71,500 |
| 2022/11/25 | 1,150 | 1,150 | 1,131 | 1,145 | -7 | -0.6% | 36,500 |
| 2022/11/24 | 1,185 | 1,195 | 1,131 | 1,152 | -23 | -2% | 98,300 |
| 2022/11/22 | 1,185 | 1,191 | 1,162 | 1,175 | -10 | -0.8% | 45,200 |
| 2022/11/21 | 1,203 | 1,209 | 1,180 | 1,185 | -25 | -2.1% | 47,300 |
551～
600
件表示中 / 696件
類似銘柄と比較する
現在ご覧いただいている「ＡＶｉＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＶｉＣ | 182,000円 | +30.1% | +51.5% | 0.00% | 24.75倍 | 7.17倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| 明豊ファシリ | 89,100円 | +6.9% | +12.1% | 4.66% | 11.92倍 | 2.01倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| アイビス | 309,000円 | +6.1% | +7.2% | 1.62% | 13.00倍 | 5.40倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ＤｍＭｉＸ | 23,000円 | +5.0% | +25.8% | 2.61% | 9.71倍 | 0.78倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ライドオンＥＸ | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
