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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/18 | 1,020 | 1,045 | 1,020 | 1,030 | +21 | +2.1% | 7,000 |
| 2024/09/17 | 1,037 | 1,037 | 1,009 | 1,009 | -19 | -1.8% | 1,500 |
| 2024/09/13 | 1,004 | 1,034 | 1,004 | 1,028 | +6 | +0.6% | 7,300 |
| 2024/09/12 | 1,000 | 1,043 | 1,000 | 1,022 | +19 | +1.9% | 19,800 |
| 2024/09/11 | 1,000 | 1,029 | 1,000 | 1,003 | -17 | -1.7% | 17,600 |
| 2024/09/10 | 1,019 | 1,025 | 996 | 1,020 | +1 | +0.1% | 5,700 |
| 2024/09/09 | 993 | 1,045 | 982 | 1,019 | +23 | +2.3% | 6,900 |
| 2024/09/06 | 1,018 | 1,029 | 994 | 996 | -24 | -2.4% | 8,500 |
| 2024/09/05 | 1,007 | 1,038 | 1,000 | 1,020 | +19 | +1.9% | 9,000 |
| 2024/09/04 | 1,030 | 1,032 | 994 | 1,001 | -34 | -3.3% | 31,000 |
| 2024/09/03 | 1,050 | 1,057 | 1,030 | 1,035 | -15 | -1.4% | 15,400 |
| 2024/09/02 | 1,067 | 1,101 | 1,040 | 1,050 | -17 | -1.6% | 18,700 |
| 2024/08/30 | 1,060 | 1,073 | 1,048 | 1,067 | +25 | +2.4% | 12,300 |
| 2024/08/29 | 1,026 | 1,079 | 1,021 | 1,042 | +11 | +1.1% | 24,200 |
| 2024/08/28 | 1,047 | 1,047 | 1,026 | 1,031 | -6 | -0.6% | 12,000 |
| 2024/08/27 | 1,038 | 1,039 | 1,016 | 1,037 | -3 | -0.3% | 4,200 |
| 2024/08/26 | 1,023 | 1,050 | 1,003 | 1,040 | +28 | +2.8% | 29,300 |
| 2024/08/23 | 1,012 | 1,027 | 1,006 | 1,012 | +2 | +0.2% | 5,500 |
| 2024/08/22 | 1,016 | 1,030 | 1,006 | 1,010 | -12 | -1.2% | 7,900 |
| 2024/08/21 | 1,024 | 1,031 | 1,012 | 1,022 | -8 | -0.8% | 5,800 |
| 2024/08/20 | 1,045 | 1,045 | 1,017 | 1,030 | +6 | +0.6% | 11,000 |
| 2024/08/19 | 1,024 | 1,034 | 1,011 | 1,024 | +17 | +1.7% | 5,400 |
| 2024/08/16 | 986 | 1,023 | 971 | 1,007 | +36 | +3.7% | 26,200 |
| 2024/08/15 | 993 | 1,011 | 949 | 971 | -21 | -2.1% | 26,800 |
| 2024/08/14 | 1,010 | 1,042 | 990 | 992 | -18 | -1.8% | 30,600 |
201～
250
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
