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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 967 | 1,029 | 966 | 1,023 | +80 | +8.5% | 39,200 |
| 2024/04/22 | 932 | 955 | 914 | 943 | +2 | +0.2% | 31,200 |
| 2024/04/19 | 980 | 986 | 900 | 941 | -47 | -4.8% | 71,100 |
| 2024/04/18 | 980 | 999 | 971 | 988 | -7 | -0.7% | 13,600 |
| 2024/04/17 | 990 | 1,004 | 960 | 995 | -5 | -0.5% | 15,600 |
| 2024/04/16 | 998 | 1,009 | 986 | 1,000 | -1 | -0.1% | 5,400 |
| 2024/04/15 | 993 | 1,004 | 961 | 1,001 | +7 | +0.7% | 11,700 |
| 2024/04/12 | 994 | 1,013 | 988 | 994 | -13 | -1.3% | 11,400 |
| 2024/04/11 | 987 | 1,015 | 982 | 1,007 | +2 | +0.2% | 12,000 |
| 2024/04/10 | 999 | 1,023 | 999 | 1,005 | -8 | -0.8% | 8,300 |
| 2024/04/09 | 1,010 | 1,017 | 990 | 1,013 | +33 | +3.4% | 14,800 |
| 2024/04/08 | 1,011 | 1,040 | 969 | 980 | -33 | -3.3% | 70,800 |
| 2024/04/05 | 1,069 | 1,073 | 1,007 | 1,013 | -77 | -7.1% | 56,600 |
| 2024/04/04 | 1,108 | 1,108 | 1,058 | 1,090 | -23 | -2.1% | 15,400 |
| 2024/04/03 | 1,089 | 1,113 | 1,076 | 1,113 | +19 | +1.7% | 9,500 |
| 2024/04/02 | 1,101 | 1,106 | 1,070 | 1,094 | -15 | -1.4% | 19,300 |
| 2024/04/01 | 1,110 | 1,145 | 1,093 | 1,109 | +18 | +1.6% | 28,600 |
| 2024/03/29 | 1,096 | 1,115 | 1,087 | 1,091 | +8 | +0.7% | 17,400 |
| 2024/03/28 | 1,070 | 1,095 | 1,067 | 1,083 | -5 | -0.5% | 15,600 |
| 2024/03/27 | 1,103 | 1,110 | 1,070 | 1,088 | -1 | -0.1% | 16,500 |
| 2024/03/26 | 1,100 | 1,104 | 1,079 | 1,089 | +14 | +1.3% | 11,600 |
| 2024/03/25 | 1,107 | 1,125 | 1,070 | 1,075 | -15 | -1.4% | 40,100 |
| 2024/03/22 | 1,070 | 1,106 | 1,060 | 1,090 | +21 | +2% | 37,400 |
| 2024/03/21 | 1,057 | 1,103 | 1,057 | 1,069 | +24 | +2.3% | 39,900 |
| 2024/03/19 | 1,023 | 1,049 | 1,011 | 1,045 | +3 | +0.3% | 18,400 |
| 2024/03/18 | 1,010 | 1,047 | 1,008 | 1,042 | +32 | +3.2% | 15,200 |
| 2024/03/15 | 1,015 | 1,026 | 1,005 | 1,010 | -21 | -2% | 21,600 |
| 2024/03/14 | 1,060 | 1,060 | 1,009 | 1,031 | +1 | +0.1% | 20,500 |
| 2024/03/13 | 1,075 | 1,088 | 1,028 | 1,030 | -37 | -3.5% | 53,800 |
| 2024/03/12 | 1,037 | 1,089 | 1,028 | 1,067 | +28 | +2.7% | 44,700 |
| 2024/03/11 | 1,050 | 1,062 | 988 | 1,039 | -61 | -5.5% | 127,300 |
| 2024/03/08 | 1,100 | 1,133 | 1,075 | 1,100 | +22 | +2% | 177,600 |
| 2024/03/07 | 1,000 | 1,109 | 1,000 | 1,078 | +98 | +10% | 291,400 |
| 2024/03/06 | 966 | 989 | 955 | 980 | -1 | -0.1% | 65,500 |
| 2024/03/05 | 975 | 991 | 954 | 981 | +1 | +0.1% | 87,100 |
| 2024/03/04 | 930 | 982 | 915 | 980 | +46 | +4.9% | 132,700 |
| 2024/03/01 | 916 | 934 | 894 | 934 | +12 | +1.3% | 59,600 |
| 2024/02/29 | 899 | 930 | 886 | 922 | +1 | +0.1% | 64,000 |
| 2024/02/28 | 840 | 928 | 840 | 921 | +71 | +8.4% | 106,000 |
| 2024/02/27 | 867 | 871 | 838 | 850 | -18 | -2.1% | 30,100 |
| 2024/02/26 | 833 | 880 | 810 | 868 | +35 | +4.2% | 71,600 |
| 2024/02/22 | 840 | 871 | 828 | 833 | -14 | -1.7% | 78,200 |
| 2024/02/21 | 920 | 924 | 836 | 847 | -85 | -9.1% | 112,600 |
| 2024/02/20 | 935 | 947 | 919 | 932 | +2 | +0.2% | 26,600 |
| 2024/02/19 | 905 | 945 | 886 | 930 | +22 | +2.4% | 49,100 |
| 2024/02/16 | 900 | 927 | 870 | 908 | -32 | -3.4% | 98,800 |
| 2024/02/15 | 975 | 1,046 | 881 | 940 | +44 | +4.9% | 280,800 |
| 2024/02/14 | 882 | 908 | 878 | 896 | +27 | +3.1% | 48,300 |
| 2024/02/13 | 878 | 889 | 862 | 869 | -9 | -1% | 21,400 |
| 2024/02/09 | 882 | 882 | 863 | 878 | -2 | -0.2% | 20,200 |
251～
300
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
