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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/11 | 1,280 | 1,306 | 1,246 | 1,277 | -39 | -3% | 25,400 |
| 2022/10/07 | 1,310 | 1,323 | 1,300 | 1,316 | +6 | +0.5% | 10,600 |
| 2022/10/06 | 1,367 | 1,367 | 1,303 | 1,310 | -40 | -3% | 49,500 |
| 2022/10/05 | 1,350 | 1,360 | 1,330 | 1,350 | +1 | +0.1% | 21,100 |
| 2022/10/04 | 1,379 | 1,380 | 1,326 | 1,349 | +2 | +0.1% | 30,700 |
| 2022/10/03 | 1,319 | 1,347 | 1,283 | 1,347 | +28 | +2.1% | 20,400 |
| 2022/09/30 | 1,290 | 1,335 | 1,275 | 1,319 | -1 | -0.1% | 33,300 |
| 2022/09/29 | 1,254 | 1,340 | 1,230 | 1,320 | +98 | +8% | 56,200 |
| 2022/09/28 | 1,238 | 1,254 | 1,186 | 1,222 | -18 | -1.5% | 37,300 |
| 2022/09/27 | 1,268 | 1,268 | 1,240 | 1,240 | -26 | -2.1% | 11,400 |
| 2022/09/26 | 1,260 | 1,273 | 1,221 | 1,266 | +26 | +2.1% | 25,200 |
| 2022/09/22 | 1,198 | 1,280 | 1,198 | 1,240 | +39 | +3.2% | 22,200 |
| 2022/09/21 | 1,234 | 1,234 | 1,198 | 1,201 | -33 | -2.7% | 12,500 |
| 2022/09/20 | 1,265 | 1,274 | 1,222 | 1,234 | -2 | -0.2% | 12,900 |
| 2022/09/16 | 1,290 | 1,290 | 1,232 | 1,236 | -24 | -1.9% | 20,100 |
| 2022/09/15 | 1,250 | 1,315 | 1,235 | 1,260 | +56 | +4.7% | 32,000 |
| 2022/09/14 | 1,157 | 1,230 | 1,157 | 1,204 | +2 | +0.2% | 15,800 |
| 2022/09/13 | 1,285 | 1,285 | 1,167 | 1,202 | -83 | -6.5% | 32,800 |
| 2022/09/12 | 1,280 | 1,315 | 1,276 | 1,285 | +10 | +0.8% | 31,300 |
| 2022/09/09 | 1,246 | 1,275 | 1,221 | 1,275 | +15 | +1.2% | 26,500 |
| 2022/09/08 | 1,277 | 1,291 | 1,240 | 1,260 | -6 | -0.5% | 28,400 |
| 2022/09/07 | 1,190 | 1,285 | 1,190 | 1,266 | +49 | +4% | 98,300 |
| 2022/09/06 | 1,180 | 1,222 | 1,156 | 1,217 | +51 | +4.4% | 29,100 |
| 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 |
651～
700
件表示中 / 740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 | 209,500円 | +30.1% | +51.5% | 0.00% | 29.04倍 | 7.22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 |
| 東会舘 | 384,500円 | +3.3% | +6.7% | 0.78% | 13.94倍 | 1.16倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| 日エコシステム | 151,300円 | +26.0% | +6.3% | 1.17% | 18.83倍 | 2.25倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| アビスト | 324,000円 | +7.0% | -11.6% | 3.15% | 29.30倍 | 1.88倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| フルハシＥＰＯ | 109,000円 | +10.0% | -6.8% | 2.75% | 13.94倍 | 2.26倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
