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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,227 | 1,230 | 1,191 | 1,210 | -23 | -1.9% | 55,900 |
| 2022/11/17 | 1,224 | 1,288 | 1,214 | 1,233 | +25 | +2.1% | 146,700 |
| 2022/11/16 | 1,220 | 1,239 | 1,171 | 1,208 | +51 | +4.4% | 290,900 |
| 2022/11/15 | 1,160 | 1,202 | 1,111 | 1,157 | -243 | -17.4% | 503,000 |
| 2022/11/14 | 1,345 | 1,400 | 1,305 | 1,400 | +113 | +8.8% | 161,100 |
| 2022/11/11 | 1,249 | 1,300 | 1,207 | 1,287 | +61 | +5% | 67,200 |
| 2022/11/10 | 1,227 | 1,238 | 1,208 | 1,226 | +8 | +0.7% | 16,400 |
| 2022/11/09 | 1,232 | 1,236 | 1,218 | 1,218 | -14 | -1.1% | 10,600 |
| 2022/11/08 | 1,236 | 1,254 | 1,231 | 1,232 | -4 | -0.3% | 6,700 |
| 2022/11/07 | 1,267 | 1,267 | 1,226 | 1,236 | -12 | -1% | 19,700 |
| 2022/11/04 | 1,250 | 1,250 | 1,234 | 1,248 | -2 | -0.2% | 8,800 |
| 2022/11/02 | 1,248 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 11,300 |
| 2022/11/01 | 1,264 | 1,264 | 1,250 | 1,250 | -10 | -0.8% | 6,800 |
| 2022/10/31 | 1,267 | 1,277 | 1,240 | 1,260 | +5 | +0.4% | 25,800 |
| 2022/10/28 | 1,244 | 1,266 | 1,238 | 1,255 | +17 | +1.4% | 8,400 |
| 2022/10/27 | 1,245 | 1,247 | 1,230 | 1,238 | -7 | -0.6% | 11,800 |
| 2022/10/26 | 1,239 | 1,256 | 1,225 | 1,245 | ±0 | ±0% | 22,300 |
| 2022/10/25 | 1,229 | 1,253 | 1,229 | 1,245 | +16 | +1.3% | 4,100 |
| 2022/10/24 | 1,261 | 1,261 | 1,227 | 1,229 | -17 | -1.4% | 22,200 |
| 2022/10/21 | 1,260 | 1,260 | 1,226 | 1,246 | -14 | -1.1% | 21,800 |
| 2022/10/20 | 1,263 | 1,268 | 1,252 | 1,260 | -3 | -0.2% | 7,100 |
| 2022/10/19 | 1,286 | 1,286 | 1,250 | 1,263 | ±0 | ±0% | 13,200 |
| 2022/10/18 | 1,260 | 1,282 | 1,257 | 1,263 | +6 | +0.5% | 4,600 |
| 2022/10/17 | 1,263 | 1,280 | 1,231 | 1,257 | -5 | -0.4% | 14,400 |
| 2022/10/14 | 1,240 | 1,292 | 1,222 | 1,262 | +40 | +3.3% | 31,100 |
| 2022/10/13 | 1,250 | 1,250 | 1,216 | 1,222 | -31 | -2.5% | 25,700 |
| 2022/10/12 | 1,295 | 1,295 | 1,191 | 1,253 | -24 | -1.9% | 31,800 |
601～
650
件表示中 / 719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 | 209,400円 | +30.1% | +51.5% | 0.00% | 28.90倍 | 7.18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 |
| 売れるネＧ | 191,000円 | +118.3% | - | 0.00% | - | 28.53倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＣＤＳ | 180,900円 | +2.8% | +1.5% | 4.09% | 11.66倍 | 1.39倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＦフォースＧ | 49,800円 | +8.3% | +52.7% | 2.01% | 10.63倍 | 4.26倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| Ｔ＆Ｇニーズ | 84,200円 | -25.6% | - | 4.91% | 24.57倍 | 0.68倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
