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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,445 | 1,500 | 1,436 | 1,470 | +64 | +4.6% | 71,300 |
| 2025/02/17 | 1,350 | 1,420 | 1,305 | 1,406 | -36 | -2.5% | 119,400 |
| 2025/02/14 | 1,485 | 1,485 | 1,422 | 1,442 | -68 | -4.5% | 46,200 |
| 2025/02/13 | 1,505 | 1,510 | 1,440 | 1,510 | -4 | -0.3% | 26,000 |
| 2025/02/12 | 1,505 | 1,555 | 1,495 | 1,514 | +12 | +0.8% | 28,100 |
| 2025/02/10 | 1,511 | 1,543 | 1,502 | 1,502 | -32 | -2.1% | 14,900 |
| 2025/02/07 | 1,531 | 1,573 | 1,515 | 1,534 | -4 | -0.3% | 23,200 |
| 2025/02/06 | 1,549 | 1,579 | 1,520 | 1,538 | +1 | +0.1% | 18,600 |
| 2025/02/05 | 1,486 | 1,546 | 1,486 | 1,537 | +46 | +3.1% | 26,500 |
| 2025/02/04 | 1,496 | 1,529 | 1,475 | 1,491 | +1 | +0.1% | 16,200 |
| 2025/02/03 | 1,519 | 1,519 | 1,472 | 1,490 | -22 | -1.5% | 28,900 |
| 2025/01/31 | 1,550 | 1,550 | 1,495 | 1,512 | -15 | -1% | 22,300 |
| 2025/01/30 | 1,540 | 1,570 | 1,500 | 1,527 | -13 | -0.8% | 27,300 |
| 2025/01/29 | 1,503 | 1,573 | 1,482 | 1,540 | +67 | +4.5% | 55,900 |
| 2025/01/28 | 1,500 | 1,524 | 1,459 | 1,473 | -12 | -0.8% | 31,200 |
| 2025/01/27 | 1,390 | 1,540 | 1,389 | 1,485 | +123 | +9% | 103,100 |
| 2025/01/24 | 1,329 | 1,395 | 1,311 | 1,362 | +32 | +2.4% | 18,600 |
| 2025/01/23 | 1,346 | 1,347 | 1,302 | 1,330 | -6 | -0.4% | 7,800 |
| 2025/01/22 | 1,368 | 1,380 | 1,336 | 1,336 | -25 | -1.8% | 7,100 |
| 2025/01/21 | 1,401 | 1,401 | 1,351 | 1,361 | -40 | -2.9% | 13,000 |
| 2025/01/20 | 1,350 | 1,404 | 1,340 | 1,401 | +52 | +3.9% | 28,200 |
| 2025/01/17 | 1,318 | 1,349 | 1,300 | 1,349 | +11 | +0.8% | 18,000 |
| 2025/01/16 | 1,285 | 1,350 | 1,283 | 1,338 | +56 | +4.4% | 13,000 |
| 2025/01/15 | 1,345 | 1,345 | 1,282 | 1,282 | -62 | -4.6% | 29,700 |
| 2025/01/14 | 1,375 | 1,398 | 1,340 | 1,344 | -29 | -2.1% | 22,800 |
| 2025/01/10 | 1,386 | 1,402 | 1,355 | 1,373 | +13 | +1% | 31,700 |
| 2025/01/09 | 1,350 | 1,360 | 1,336 | 1,360 | +10 | +0.7% | 15,500 |
| 2025/01/08 | 1,321 | 1,390 | 1,317 | 1,350 | +29 | +2.2% | 29,400 |
| 2025/01/07 | 1,392 | 1,395 | 1,300 | 1,321 | -41 | -3% | 28,200 |
| 2025/01/06 | 1,390 | 1,419 | 1,345 | 1,362 | -39 | -2.8% | 38,300 |
| 2024/12/30 | 1,430 | 1,436 | 1,381 | 1,401 | -6 | -0.4% | 28,900 |
| 2024/12/27 | 1,400 | 1,429 | 1,367 | 1,407 | +27 | +2% | 75,100 |
| 2024/12/26 | 1,358 | 1,401 | 1,339 | 1,380 | +76 | +5.8% | 57,600 |
| 2024/12/25 | 1,335 | 1,384 | 1,300 | 1,304 | -13 | -1% | 34,300 |
| 2024/12/24 | 1,315 | 1,360 | 1,310 | 1,317 | +10 | +0.8% | 30,100 |
| 2024/12/23 | 1,259 | 1,310 | 1,242 | 1,307 | +71 | +5.7% | 28,400 |
| 2024/12/20 | 1,292 | 1,308 | 1,210 | 1,236 | -54 | -4.2% | 36,500 |
| 2024/12/19 | 1,306 | 1,316 | 1,253 | 1,290 | -7 | -0.5% | 19,900 |
| 2024/12/18 | 1,245 | 1,340 | 1,245 | 1,297 | +52 | +4.2% | 32,400 |
| 2024/12/17 | 1,267 | 1,283 | 1,242 | 1,245 | -1 | -0.1% | 24,700 |
| 2024/12/16 | 1,258 | 1,278 | 1,246 | 1,246 | -21 | -1.7% | 11,100 |
| 2024/12/13 | 1,235 | 1,287 | 1,235 | 1,267 | +35 | +2.8% | 20,600 |
| 2024/12/12 | 1,288 | 1,288 | 1,232 | 1,232 | -36 | -2.8% | 27,300 |
| 2024/12/11 | 1,260 | 1,297 | 1,232 | 1,268 | +38 | +3.1% | 42,800 |
| 2024/12/10 | 1,223 | 1,247 | 1,205 | 1,230 | +24 | +2% | 17,200 |
| 2024/12/09 | 1,235 | 1,245 | 1,191 | 1,206 | -29 | -2.3% | 20,100 |
| 2024/12/06 | 1,211 | 1,253 | 1,208 | 1,235 | +29 | +2.4% | 40,600 |
| 2024/12/05 | 1,143 | 1,206 | 1,143 | 1,206 | +63 | +5.5% | 17,400 |
| 2024/12/04 | 1,150 | 1,163 | 1,137 | 1,143 | -12 | -1% | 8,500 |
| 2024/12/03 | 1,140 | 1,165 | 1,139 | 1,155 | +22 | +1.9% | 12,400 |
51～
100
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
