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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,169 | 1,169 | 1,121 | 1,166 | +25 | +2.2% | 10,300 |
| 2022/09/02 | 1,195 | 1,195 | 1,128 | 1,141 | -40 | -3.4% | 17,600 |
| 2022/09/01 | 1,210 | 1,230 | 1,162 | 1,181 | -27 | -2.2% | 40,300 |
| 2022/08/31 | 1,150 | 1,209 | 1,144 | 1,208 | +40 | +3.4% | 45,900 |
| 2022/08/30 | 1,116 | 1,188 | 1,116 | 1,168 | +68 | +6.2% | 65,000 |
| 2022/08/29 | 1,054 | 1,110 | 1,054 | 1,100 | +5 | +0.5% | 21,600 |
| 2022/08/26 | 1,080 | 1,112 | 1,071 | 1,095 | +25 | +2.3% | 26,100 |
| 2022/08/25 | 1,041 | 1,076 | 1,039 | 1,070 | +44 | +4.3% | 7,700 |
| 2022/08/24 | 1,047 | 1,054 | 1,012 | 1,026 | -14 | -1.3% | 8,600 |
| 2022/08/23 | 1,016 | 1,062 | 1,016 | 1,040 | +13 | +1.3% | 15,300 |
| 2022/08/22 | 1,055 | 1,060 | 1,021 | 1,027 | -52 | -4.8% | 29,800 |
| 2022/08/19 | 1,112 | 1,112 | 1,070 | 1,079 | -39 | -3.5% | 33,800 |
| 2022/08/18 | 1,120 | 1,129 | 1,094 | 1,118 | +3 | +0.3% | 28,300 |
| 2022/08/17 | 1,078 | 1,119 | 1,055 | 1,115 | +49 | +4.6% | 67,500 |
| 2022/08/16 | 1,036 | 1,088 | 1,036 | 1,066 | +30 | +2.9% | 46,100 |
| 2022/08/15 | 1,000 | 1,075 | 971 | 1,036 | +73 | +7.6% | 59,300 |
| 2022/08/12 | 1,030 | 1,034 | 925 | 963 | -43 | -4.3% | 50,700 |
| 2022/08/10 | 966 | 1,009 | 961 | 1,006 | +64 | +6.8% | 30,800 |
| 2022/08/09 | 953 | 963 | 935 | 942 | -13 | -1.4% | 9,300 |
| 2022/08/08 | 975 | 977 | 940 | 955 | -21 | -2.2% | 16,400 |
| 2022/08/05 | 993 | 1,000 | 971 | 976 | -13 | -1.3% | 9,500 |
| 2022/08/04 | 959 | 992 | 949 | 989 | +47 | +5% | 18,100 |
| 2022/08/03 | 949 | 949 | 920 | 942 | +8 | +0.9% | 16,100 |
| 2022/08/02 | 963 | 965 | 933 | 934 | -32 | -3.3% | 21,300 |
| 2022/08/01 | 966 | 974 | 960 | 966 | ±0 | ±0% | 18,300 |
| 2022/07/29 | 993 | 1,001 | 960 | 966 | -36 | -3.6% | 41,900 |
| 2022/07/28 | 1,011 | 1,019 | 993 | 1,002 | -9 | -0.9% | 18,100 |
| 2022/07/27 | 996 | 1,014 | 986 | 1,011 | +15 | +1.5% | 21,200 |
| 2022/07/26 | 1,002 | 1,004 | 988 | 996 | -23 | -2.3% | 16,300 |
| 2022/07/25 | 978 | 1,019 | 970 | 1,019 | +30 | +3% | 31,400 |
| 2022/07/22 | 1,000 | 1,000 | 979 | 989 | -10 | -1% | 30,200 |
| 2022/07/21 | 1,015 | 1,015 | 990 | 999 | -8 | -0.8% | 27,800 |
| 2022/07/20 | 1,033 | 1,040 | 999 | 1,007 | -10 | -1% | 22,500 |
| 2022/07/19 | 1,028 | 1,030 | 997 | 1,017 | -11 | -1.1% | 26,800 |
| 2022/07/15 | 1,005 | 1,028 | 981 | 1,028 | +35 | +3.5% | 20,900 |
| 2022/07/14 | 992 | 1,010 | 970 | 993 | -7 | -0.7% | 42,600 |
| 2022/07/13 | 992 | 1,010 | 987 | 1,000 | -22 | -2.2% | 38,600 |
| 2022/07/12 | 1,047 | 1,070 | 1,015 | 1,022 | -55 | -5.1% | 33,900 |
| 2022/07/11 | 1,050 | 1,085 | 1,023 | 1,077 | +57 | +5.6% | 137,900 |
| 2022/07/08 | 965 | 1,030 | 952 | 1,020 | +25 | +2.5% | 95,300 |
| 2022/07/07 | 934 | 995 | 934 | 995 | +50 | +5.3% | 75,900 |
| 2022/07/06 | 1,023 | 1,039 | 939 | 945 | -108 | -10.3% | 241,800 |
| 2022/07/05 | 1,081 | 1,100 | 1,018 | 1,053 | -41 | -3.7% | 144,600 |
| 2022/07/04 | 1,074 | 1,120 | 1,052 | 1,094 | +15 | +1.4% | 336,900 |
| 2022/07/01 | 1,071 | 1,079 | 991 | 1,079 | -21 | -1.9% | 707,200 |
| 2022/06/30 | 1,266 | 1,276 | 1,031 | 1,100 | - | - | 3,617,200 |
651～
696
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
