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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/02/08 | 884 | 895 | 874 | 880 | -10 | -1.1% | 20,600 |
| 2024/02/07 | 886 | 899 | 880 | 890 | +6 | +0.7% | 15,800 |
| 2024/02/06 | 886 | 893 | 870 | 884 | +7 | +0.8% | 20,000 |
| 2024/02/05 | 886 | 897 | 868 | 877 | +6 | +0.7% | 28,800 |
| 2024/02/02 | 856 | 889 | 856 | 871 | +15 | +1.8% | 32,400 |
| 2024/02/01 | 877 | 882 | 846 | 856 | -33 | -3.7% | 41,600 |
301～
350
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
