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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 2,189 | 2,284 | 2,167 | 2,228 | +128 | +6.1% | 129,800 |
| 2025/06/09 | 2,037 | 2,104 | 2,004 | 2,100 | +103 | +5.2% | 74,600 |
| 2025/06/06 | 1,910 | 2,020 | 1,905 | 1,997 | +127 | +6.8% | 162,700 |
| 2025/06/05 | 1,889 | 1,919 | 1,851 | 1,870 | -19 | -1% | 39,100 |
| 2025/06/04 | 1,861 | 1,955 | 1,848 | 1,889 | +41 | +2.2% | 86,600 |
| 2025/06/03 | 1,899 | 1,900 | 1,836 | 1,848 | -32 | -1.7% | 70,900 |
| 2025/06/02 | 1,905 | 1,934 | 1,879 | 1,880 | -24 | -1.3% | 25,800 |
| 2025/05/30 | 1,955 | 1,955 | 1,860 | 1,904 | -11 | -0.6% | 42,000 |
| 2025/05/29 | 1,841 | 1,982 | 1,841 | 1,915 | +80 | +4.4% | 154,600 |
| 2025/05/28 | 1,854 | 1,947 | 1,831 | 1,835 | -4 | -0.2% | 98,100 |
| 2025/05/27 | 1,872 | 1,951 | 1,816 | 1,839 | -20 | -1.1% | 108,800 |
| 2025/05/26 | 1,823 | 1,891 | 1,802 | 1,859 | +35 | +1.9% | 31,100 |
| 2025/05/23 | 1,865 | 1,910 | 1,801 | 1,824 | -45 | -2.4% | 44,300 |
| 2025/05/22 | 1,719 | 1,929 | 1,714 | 1,869 | +138 | +8% | 86,000 |
| 2025/05/21 | 1,732 | 1,739 | 1,656 | 1,731 | -1 | -0.1% | 41,900 |
| 2025/05/20 | 1,755 | 1,757 | 1,685 | 1,732 | -39 | -2.2% | 48,800 |
| 2025/05/19 | 1,805 | 1,829 | 1,770 | 1,771 | -54 | -3% | 32,100 |
| 2025/05/16 | 1,799 | 1,852 | 1,655 | 1,825 | -69 | -3.6% | 142,200 |
| 2025/05/15 | 1,925 | 1,949 | 1,860 | 1,894 | -31 | -1.6% | 62,200 |
| 2025/05/14 | 1,895 | 1,964 | 1,845 | 1,925 | +37 | +2% | 37,800 |
| 2025/05/13 | 1,894 | 1,902 | 1,855 | 1,888 | +21 | +1.1% | 40,200 |
| 2025/05/12 | 1,878 | 1,888 | 1,848 | 1,867 | +25 | +1.4% | 15,000 |
| 2025/05/09 | 1,847 | 1,882 | 1,842 | 1,842 | +22 | +1.2% | 20,800 |
| 2025/05/08 | 1,877 | 1,881 | 1,814 | 1,820 | -47 | -2.5% | 12,600 |
| 2025/05/07 | 1,802 | 1,879 | 1,786 | 1,867 | +47 | +2.6% | 17,600 |
| 2025/05/02 | 1,831 | 1,846 | 1,806 | 1,820 | -25 | -1.4% | 8,700 |
| 2025/05/01 | 1,898 | 1,903 | 1,840 | 1,845 | -43 | -2.3% | 22,800 |
| 2025/04/30 | 1,821 | 1,893 | 1,821 | 1,888 | +77 | +4.3% | 20,700 |
| 2025/04/28 | 1,770 | 1,827 | 1,723 | 1,811 | +27 | +1.5% | 24,200 |
| 2025/04/25 | 1,835 | 1,835 | 1,780 | 1,784 | -51 | -2.8% | 18,400 |
| 2025/04/24 | 1,868 | 1,874 | 1,823 | 1,835 | -26 | -1.4% | 18,300 |
| 2025/04/23 | 1,878 | 1,892 | 1,842 | 1,861 | +7 | +0.4% | 23,300 |
| 2025/04/22 | 1,901 | 1,930 | 1,835 | 1,854 | -42 | -2.2% | 40,500 |
| 2025/04/21 | 1,877 | 1,896 | 1,846 | 1,896 | +46 | +2.5% | 31,300 |
| 2025/04/18 | 1,775 | 1,892 | 1,767 | 1,850 | +80 | +4.5% | 48,500 |
| 2025/04/17 | 1,780 | 1,798 | 1,750 | 1,770 | +30 | +1.7% | 24,600 |
| 2025/04/16 | 1,784 | 1,839 | 1,735 | 1,740 | -13 | -0.7% | 41,600 |
| 2025/04/15 | 1,760 | 1,782 | 1,734 | 1,753 | +7 | +0.4% | 29,300 |
| 2025/04/14 | 1,716 | 1,776 | 1,685 | 1,746 | +70 | +4.2% | 38,400 |
| 2025/04/11 | 1,625 | 1,710 | 1,541 | 1,676 | +16 | +1% | 39,500 |
| 2025/04/10 | 1,648 | 1,688 | 1,613 | 1,660 | +132 | +8.6% | 35,200 |
| 2025/04/09 | 1,596 | 1,596 | 1,500 | 1,528 | -108 | -6.6% | 50,000 |
| 2025/04/08 | 1,521 | 1,636 | 1,521 | 1,636 | +196 | +13.6% | 58,400 |
| 2025/04/07 | 1,444 | 1,560 | 1,386 | 1,440 | -234 | -14% | 84,600 |
| 2025/04/04 | 1,751 | 1,761 | 1,614 | 1,674 | -116 | -6.5% | 74,300 |
| 2025/04/03 | 1,736 | 1,790 | 1,736 | 1,790 | -2 | -0.1% | 40,700 |
| 2025/04/02 | 1,750 | 1,795 | 1,747 | 1,792 | +89 | +5.2% | 35,900 |
| 2025/04/01 | 1,770 | 1,782 | 1,700 | 1,703 | -37 | -2.1% | 28,000 |
| 2025/03/31 | 1,724 | 1,769 | 1,710 | 1,740 | +20 | +1.2% | 44,100 |
| 2025/03/28 | 1,694 | 1,733 | 1,680 | 1,720 | +66 | +4% | 27,600 |
51～
100
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
