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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,150 | 1,150 | 1,130 | 1,133 | -7 | -0.6% | 7,000 |
| 2024/11/29 | 1,145 | 1,146 | 1,123 | 1,140 | ±0 | ±0% | 6,900 |
| 2024/11/28 | 1,065 | 1,144 | 1,061 | 1,140 | +58 | +5.4% | 27,000 |
| 2024/11/27 | 1,145 | 1,145 | 1,068 | 1,082 | -49 | -4.3% | 31,900 |
| 2024/11/26 | 1,147 | 1,147 | 1,122 | 1,131 | +3 | +0.3% | 6,900 |
| 2024/11/25 | 1,144 | 1,144 | 1,111 | 1,128 | +6 | +0.5% | 11,600 |
| 2024/11/22 | 1,139 | 1,139 | 1,114 | 1,122 | -18 | -1.6% | 12,000 |
| 2024/11/21 | 1,126 | 1,140 | 1,118 | 1,140 | +19 | +1.7% | 7,400 |
| 2024/11/20 | 1,140 | 1,149 | 1,118 | 1,121 | -11 | -1% | 9,100 |
| 2024/11/19 | 1,143 | 1,167 | 1,113 | 1,132 | -30 | -2.6% | 20,500 |
| 2024/11/18 | 1,199 | 1,199 | 1,157 | 1,162 | -37 | -3.1% | 21,200 |
| 2024/11/15 | 1,200 | 1,200 | 1,100 | 1,199 | +110 | +10.1% | 156,700 |
| 2024/11/14 | 1,038 | 1,090 | 1,038 | 1,089 | +44 | +4.2% | 24,200 |
| 2024/11/13 | 1,033 | 1,063 | 1,026 | 1,045 | +12 | +1.2% | 6,600 |
| 2024/11/12 | 1,029 | 1,074 | 1,029 | 1,033 | -7 | -0.7% | 3,800 |
| 2024/11/11 | 1,030 | 1,050 | 1,013 | 1,040 | +17 | +1.7% | 11,300 |
| 2024/11/08 | 1,032 | 1,032 | 1,002 | 1,023 | +2 | +0.2% | 3,400 |
| 2024/11/07 | 1,037 | 1,037 | 1,003 | 1,021 | +6 | +0.6% | 4,800 |
| 2024/11/06 | 1,011 | 1,039 | 1,001 | 1,015 | +5 | +0.5% | 16,900 |
| 2024/11/05 | 1,027 | 1,027 | 1,008 | 1,010 | -17 | -1.7% | 800 |
| 2024/11/01 | 1,026 | 1,032 | 1,010 | 1,027 | ±0 | ±0% | 4,200 |
| 2024/10/31 | 1,030 | 1,032 | 1,002 | 1,027 | +10 | +1% | 5,200 |
| 2024/10/30 | 999 | 1,026 | 992 | 1,017 | +32 | +3.2% | 9,100 |
| 2024/10/29 | 987 | 996 | 981 | 985 | +5 | +0.5% | 3,500 |
| 2024/10/28 | 974 | 995 | 974 | 980 | +7 | +0.7% | 3,000 |
| 2024/10/25 | 982 | 990 | 971 | 973 | -24 | -2.4% | 11,000 |
| 2024/10/24 | 994 | 1,005 | 994 | 997 | -14 | -1.4% | 900 |
| 2024/10/23 | 1,001 | 1,011 | 995 | 1,011 | +14 | +1.4% | 5,600 |
| 2024/10/22 | 1,005 | 1,035 | 980 | 997 | -14 | -1.4% | 8,400 |
| 2024/10/21 | 1,004 | 1,023 | 1,003 | 1,011 | +9 | +0.9% | 2,200 |
| 2024/10/18 | 1,025 | 1,025 | 1,002 | 1,002 | - | - | 7,400 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,042 | 1,042 | 1,022 | 1,034 | -8 | -0.8% | 1,200 |
| 2024/10/15 | 1,046 | 1,061 | 1,030 | 1,042 | -8 | -0.8% | 1,900 |
| 2024/10/11 | 1,056 | 1,056 | 1,035 | 1,050 | -6 | -0.6% | 2,900 |
| 2024/10/10 | 1,047 | 1,056 | 1,033 | 1,056 | +6 | +0.6% | 1,900 |
| 2024/10/09 | 1,052 | 1,052 | 1,039 | 1,050 | -2 | -0.2% | 1,100 |
| 2024/10/08 | 1,058 | 1,058 | 1,040 | 1,052 | -5 | -0.5% | 1,700 |
| 2024/10/07 | 1,051 | 1,057 | 1,032 | 1,057 | +6 | +0.6% | 3,100 |
| 2024/10/04 | 1,064 | 1,064 | 1,051 | 1,051 | +1 | +0.1% | 1,200 |
| 2024/10/03 | 1,060 | 1,088 | 1,050 | 1,050 | -10 | -0.9% | 4,500 |
| 2024/10/02 | 1,037 | 1,060 | 1,020 | 1,060 | +10 | +1% | 7,700 |
| 2024/10/01 | 1,040 | 1,051 | 1,030 | 1,050 | +15 | +1.4% | 2,900 |
| 2024/09/30 | 1,054 | 1,062 | 1,017 | 1,035 | -40 | -3.7% | 12,100 |
| 2024/09/27 | 1,084 | 1,084 | 1,052 | 1,075 | -9 | -0.8% | 3,800 |
| 2024/09/26 | 1,074 | 1,089 | 1,053 | 1,084 | +10 | +0.9% | 12,700 |
| 2024/09/25 | 1,074 | 1,079 | 1,058 | 1,074 | -1 | -0.1% | 3,000 |
| 2024/09/24 | 1,062 | 1,175 | 1,062 | 1,075 | +14 | +1.3% | 28,900 |
| 2024/09/20 | 1,050 | 1,082 | 1,028 | 1,061 | +17 | +1.6% | 8,400 |
| 2024/09/19 | 1,034 | 1,077 | 1,030 | 1,044 | +14 | +1.4% | 19,600 |
101～
150
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
