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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,157 | 1,185 | 1,097 | 1,164 | -8 | -0.7% | 23,900 |
| 2024/07/04 | 1,199 | 1,202 | 1,167 | 1,172 | -33 | -2.7% | 44,300 |
| 2024/07/03 | 1,200 | 1,216 | 1,189 | 1,205 | +8 | +0.7% | 18,500 |
| 2024/07/02 | 1,194 | 1,210 | 1,173 | 1,197 | +10 | +0.8% | 22,900 |
| 2024/07/01 | 1,230 | 1,250 | 1,178 | 1,187 | -34 | -2.8% | 31,100 |
| 2024/06/28 | 1,248 | 1,264 | 1,207 | 1,221 | +24 | +2% | 63,600 |
| 2024/06/27 | 1,167 | 1,235 | 1,167 | 1,197 | +30 | +2.6% | 52,200 |
| 2024/06/26 | 1,190 | 1,190 | 1,151 | 1,167 | -23 | -1.9% | 30,800 |
| 2024/06/25 | 1,155 | 1,197 | 1,130 | 1,190 | +50 | +4.4% | 49,800 |
| 2024/06/24 | 1,120 | 1,177 | 1,082 | 1,140 | +42 | +3.8% | 67,400 |
| 2024/06/21 | 1,041 | 1,113 | 1,041 | 1,098 | +57 | +5.5% | 53,700 |
| 2024/06/20 | 1,029 | 1,052 | 1,000 | 1,041 | +25 | +2.5% | 22,700 |
| 2024/06/19 | 1,039 | 1,056 | 1,016 | 1,016 | -21 | -2% | 8,500 |
| 2024/06/18 | 1,017 | 1,058 | 1,017 | 1,037 | +19 | +1.9% | 31,300 |
| 2024/06/17 | 977 | 1,023 | 950 | 1,018 | +55 | +5.7% | 40,400 |
| 2024/06/14 | 930 | 971 | 930 | 963 | +28 | +3% | 11,100 |
| 2024/06/13 | 940 | 950 | 933 | 935 | -3 | -0.3% | 6,500 |
| 2024/06/12 | 948 | 958 | 938 | 938 | -12 | -1.3% | 10,400 |
| 2024/06/11 | 956 | 967 | 946 | 950 | -6 | -0.6% | 15,700 |
| 2024/06/10 | 954 | 966 | 931 | 956 | +17 | +1.8% | 15,600 |
| 2024/06/07 | 937 | 953 | 923 | 939 | +17 | +1.8% | 17,300 |
| 2024/06/06 | 976 | 976 | 921 | 922 | -49 | -5% | 27,600 |
| 2024/06/05 | 986 | 999 | 963 | 971 | -20 | -2% | 13,300 |
| 2024/06/04 | 975 | 994 | 974 | 991 | +11 | +1.1% | 14,900 |
| 2024/06/03 | 985 | 997 | 980 | 980 | +5 | +0.5% | 9,000 |
| 2024/05/31 | 983 | 998 | 965 | 975 | +5 | +0.5% | 19,800 |
| 2024/05/30 | 989 | 997 | 957 | 970 | -26 | -2.6% | 23,100 |
| 2024/05/29 | 1,030 | 1,040 | 993 | 996 | -44 | -4.2% | 13,800 |
| 2024/05/28 | 1,015 | 1,048 | 1,015 | 1,040 | +25 | +2.5% | 24,200 |
| 2024/05/27 | 1,010 | 1,028 | 997 | 1,015 | +8 | +0.8% | 18,600 |
| 2024/05/24 | 990 | 1,010 | 982 | 1,007 | +5 | +0.5% | 16,400 |
| 2024/05/23 | 1,010 | 1,035 | 998 | 1,002 | -9 | -0.9% | 18,300 |
| 2024/05/22 | 1,062 | 1,075 | 1,001 | 1,011 | -21 | -2% | 25,200 |
| 2024/05/21 | 1,049 | 1,063 | 1,026 | 1,032 | +2 | +0.2% | 56,200 |
| 2024/05/20 | 997 | 1,040 | 988 | 1,030 | +52 | +5.3% | 52,500 |
| 2024/05/17 | 969 | 989 | 965 | 978 | -6 | -0.6% | 14,500 |
| 2024/05/16 | 905 | 1,001 | 900 | 984 | +4 | +0.4% | 76,200 |
| 2024/05/15 | 1,011 | 1,014 | 940 | 980 | -24 | -2.4% | 98,400 |
| 2024/05/14 | 968 | 1,005 | 968 | 1,004 | +33 | +3.4% | 14,400 |
| 2024/05/13 | 991 | 991 | 962 | 971 | -19 | -1.9% | 16,100 |
| 2024/05/10 | 1,000 | 1,005 | 990 | 990 | -10 | -1% | 4,900 |
| 2024/05/09 | 1,015 | 1,016 | 995 | 1,000 | -7 | -0.7% | 8,300 |
| 2024/05/08 | 1,002 | 1,021 | 1,002 | 1,007 | -3 | -0.3% | 6,100 |
| 2024/05/07 | 1,000 | 1,019 | 992 | 1,010 | +10 | +1% | 5,900 |
| 2024/05/02 | 999 | 1,006 | 984 | 1,000 | -3 | -0.3% | 7,000 |
| 2024/05/01 | 1,001 | 1,014 | 995 | 1,003 | -11 | -1.1% | 7,700 |
| 2024/04/30 | 1,043 | 1,043 | 995 | 1,014 | -11 | -1.1% | 14,400 |
| 2024/04/26 | 1,015 | 1,025 | 1,003 | 1,025 | +6 | +0.6% | 6,000 |
| 2024/04/25 | 1,020 | 1,022 | 1,011 | 1,019 | -11 | -1.1% | 7,300 |
| 2024/04/24 | 1,031 | 1,031 | 1,003 | 1,030 | +7 | +0.7% | 9,900 |
201～
250
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
