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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
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
