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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,700 | 1,718 | 1,634 | 1,654 | -17 | -1% | 21,900 |
| 2025/03/26 | 1,650 | 1,686 | 1,649 | 1,671 | +29 | +1.8% | 34,200 |
| 2025/03/25 | 1,614 | 1,656 | 1,614 | 1,642 | +28 | +1.7% | 29,700 |
| 2025/03/24 | 1,650 | 1,655 | 1,610 | 1,614 | -12 | -0.7% | 20,500 |
| 2025/03/21 | 1,562 | 1,634 | 1,562 | 1,626 | +70 | +4.5% | 42,400 |
| 2025/03/19 | 1,594 | 1,617 | 1,554 | 1,556 | -24 | -1.5% | 50,400 |
| 2025/03/18 | 1,563 | 1,585 | 1,547 | 1,580 | +17 | +1.1% | 30,300 |
| 2025/03/17 | 1,557 | 1,600 | 1,535 | 1,563 | +46 | +3% | 60,800 |
| 2025/03/14 | 1,441 | 1,520 | 1,413 | 1,517 | +94 | +6.6% | 52,400 |
| 2025/03/13 | 1,478 | 1,489 | 1,420 | 1,423 | -54 | -3.7% | 43,500 |
| 2025/03/12 | 1,480 | 1,497 | 1,460 | 1,477 | -20 | -1.3% | 33,100 |
| 2025/03/11 | 1,535 | 1,535 | 1,471 | 1,497 | -68 | -4.3% | 62,700 |
| 2025/03/10 | 1,581 | 1,600 | 1,525 | 1,565 | ±0 | ±0% | 59,500 |
| 2025/03/07 | 1,549 | 1,647 | 1,549 | 1,565 | +45 | +3% | 118,400 |
| 2025/03/06 | 1,539 | 1,571 | 1,519 | 1,520 | +9 | +0.6% | 63,500 |
| 2025/03/05 | 1,500 | 1,539 | 1,475 | 1,511 | +39 | +2.6% | 41,200 |
| 2025/03/04 | 1,515 | 1,515 | 1,445 | 1,472 | -46 | -3% | 32,900 |
| 2025/03/03 | 1,580 | 1,599 | 1,513 | 1,518 | -59 | -3.7% | 37,500 |
| 2025/02/28 | 1,600 | 1,665 | 1,545 | 1,577 | -31 | -1.9% | 60,600 |
| 2025/02/27 | 1,535 | 1,617 | 1,501 | 1,608 | +76 | +5% | 71,300 |
| 2025/02/26 | 1,481 | 1,539 | 1,456 | 1,532 | +36 | +2.4% | 35,700 |
| 2025/02/25 | 1,567 | 1,567 | 1,490 | 1,496 | -73 | -4.7% | 39,900 |
| 2025/02/21 | 1,527 | 1,600 | 1,500 | 1,569 | +69 | +4.6% | 68,700 |
| 2025/02/20 | 1,506 | 1,540 | 1,500 | 1,500 | -7 | -0.5% | 44,200 |
| 2025/02/19 | 1,455 | 1,545 | 1,455 | 1,507 | +37 | +2.5% | 51,900 |
| 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 |
101～
150
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
