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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
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
