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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 978 | 1,035 | 978 | 1,010 | +33 | +3.4% | 17,700 |
| 2024/08/09 | 965 | 1,000 | 951 | 977 | -3 | -0.3% | 11,800 |
| 2024/08/08 | 915 | 999 | 915 | 980 | +35 | +3.7% | 21,900 |
| 2024/08/07 | 872 | 967 | 872 | 945 | +74 | +8.5% | 22,700 |
| 2024/08/06 | 806 | 881 | 790 | 871 | +140 | +19.2% | 41,700 |
| 2024/08/05 | 866 | 904 | 731 | 731 | -300 | -29.1% | 94,100 |
| 2024/08/02 | 1,102 | 1,102 | 1,016 | 1,031 | -103 | -9.1% | 46,000 |
| 2024/08/01 | 1,148 | 1,148 | 1,106 | 1,134 | -15 | -1.3% | 8,200 |
| 2024/07/31 | 1,149 | 1,162 | 1,137 | 1,149 | ±0 | ±0% | 6,400 |
| 2024/07/30 | 1,135 | 1,150 | 1,118 | 1,149 | +11 | +1% | 3,700 |
| 2024/07/29 | 1,131 | 1,151 | 1,128 | 1,138 | +14 | +1.2% | 6,500 |
| 2024/07/26 | 1,145 | 1,157 | 1,101 | 1,124 | -21 | -1.8% | 47,000 |
| 2024/07/25 | 1,120 | 1,149 | 1,120 | 1,145 | -21 | -1.8% | 13,300 |
| 2024/07/24 | 1,147 | 1,171 | 1,137 | 1,166 | +19 | +1.7% | 12,500 |
| 2024/07/23 | 1,160 | 1,171 | 1,140 | 1,147 | -12 | -1% | 13,000 |
| 2024/07/22 | 1,162 | 1,166 | 1,142 | 1,159 | -14 | -1.2% | 13,600 |
| 2024/07/19 | 1,198 | 1,198 | 1,163 | 1,173 | -38 | -3.1% | 20,900 |
| 2024/07/18 | 1,184 | 1,250 | 1,182 | 1,211 | -3 | -0.2% | 35,100 |
| 2024/07/17 | 1,167 | 1,240 | 1,159 | 1,214 | +47 | +4% | 50,900 |
| 2024/07/16 | 1,186 | 1,195 | 1,157 | 1,167 | -10 | -0.8% | 8,000 |
| 2024/07/12 | 1,192 | 1,201 | 1,173 | 1,177 | -3 | -0.3% | 8,300 |
| 2024/07/11 | 1,197 | 1,197 | 1,155 | 1,180 | -35 | -2.9% | 31,800 |
| 2024/07/10 | 1,180 | 1,220 | 1,180 | 1,215 | +35 | +3% | 49,200 |
| 2024/07/09 | 1,182 | 1,182 | 1,151 | 1,180 | +28 | +2.4% | 15,900 |
| 2024/07/08 | 1,164 | 1,170 | 1,150 | 1,152 | -12 | -1% | 11,300 |
| 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 |
251～
300
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
