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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 771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 | 216,000円 | +30.1% | +51.5% | 0.00% | 29.94倍 | 7.44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 |
| ＩＲＪ ＨＤ | 76,100円 | +3.8% | -1.7% | 1.31% | 19.31倍 | 2.41倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18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 |
| アビスト | 340,000円 | +7.0% | -11.6% | 3.00% | 30.75倍 | 1.97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 |
| ＦフォースＧ | 55,500円 | +12.6% | +19.4% | 1.80% | 11.24倍 | 4.20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 |
市場注目の銘柄
チャート関連のコラム
