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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
251～
300
件表示中 / 740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 | 209,500円 | +30.1% | +51.5% | 0.00% | 29.04倍 | 7.22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 |
| 東会舘 | 384,500円 | +3.3% | +6.7% | 0.78% | 13.94倍 | 1.16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 |
| 日エコシステム | 151,300円 | +26.0% | +6.3% | 1.17% | 18.83倍 | 2.25倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| アビスト | 324,000円 | +7.0% | -11.6% | 3.15% | 29.30倍 | 1.88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 |
| フルハシＥＰＯ | 109,000円 | +10.0% | -6.8% | 2.75% | 13.94倍 | 2.26倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
