ＡＶＩＬＥＮ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,543 | 1,568 | 1,525 | 1,526 | -6 | -0.4% | 34,300 |
| 2025/07/03 | 1,562 | 1,576 | 1,511 | 1,532 | -30 | -1.9% | 58,900 |
| 2025/07/02 | 1,603 | 1,623 | 1,559 | 1,562 | -70 | -4.3% | 112,300 |
| 2025/07/01 | 1,700 | 1,700 | 1,630 | 1,632 | -44 | -2.6% | 79,300 |
| 2025/06/30 | 1,690 | 1,710 | 1,668 | 1,676 | -5 | -0.3% | 56,400 |
| 2025/06/27 | 1,730 | 1,730 | 1,653 | 1,681 | -31 | -1.8% | 123,800 |
| 2025/06/26 | 1,860 | 1,860 | 1,711 | 1,712 | -108 | -5.9% | 133,300 |
| 2025/06/25 | 1,940 | 1,950 | 1,809 | 1,820 | -70 | -3.7% | 104,900 |
| 2025/06/24 | 1,810 | 1,920 | 1,764 | 1,890 | +160 | +9.2% | 178,100 |
| 2025/06/23 | 1,795 | 1,879 | 1,720 | 1,730 | -38 | -2.1% | 131,400 |
| 2025/06/20 | 1,890 | 1,969 | 1,765 | 1,768 | -82 | -4.4% | 290,100 |
| 2025/06/19 | 1,753 | 1,962 | 1,750 | 1,850 | +137 | +8% | 410,000 |
| 2025/06/18 | 1,799 | 1,834 | 1,703 | 1,713 | -115 | -6.3% | 120,000 |
| 2025/06/17 | 1,786 | 1,830 | 1,770 | 1,828 | +60 | +3.4% | 80,000 |
| 2025/06/16 | 1,730 | 1,774 | 1,661 | 1,768 | +14 | +0.8% | 99,300 |
| 2025/06/13 | 1,810 | 1,810 | 1,741 | 1,754 | -62 | -3.4% | 64,800 |
| 2025/06/12 | 1,810 | 1,822 | 1,782 | 1,816 | +5 | +0.3% | 37,400 |
| 2025/06/11 | 1,878 | 1,878 | 1,787 | 1,811 | -53 | -2.8% | 69,700 |
| 2025/06/10 | 1,856 | 1,897 | 1,814 | 1,864 | +29 | +1.6% | 92,500 |
| 2025/06/09 | 1,795 | 1,854 | 1,778 | 1,835 | +40 | +2.2% | 73,700 |
| 2025/06/06 | 1,720 | 1,797 | 1,690 | 1,795 | +63 | +3.6% | 83,100 |
| 2025/06/05 | 1,783 | 1,847 | 1,722 | 1,732 | -51 | -2.9% | 88,000 |
| 2025/06/04 | 1,861 | 1,875 | 1,780 | 1,783 | -65 | -3.5% | 72,000 |
| 2025/06/03 | 1,849 | 1,854 | 1,811 | 1,848 | +14 | +0.8% | 61,800 |
| 2025/06/02 | 1,840 | 1,860 | 1,761 | 1,834 | -6 | -0.3% | 73,900 |
| 2025/05/30 | 1,783 | 1,851 | 1,720 | 1,840 | +79 | +4.5% | 200,800 |
| 2025/05/29 | 1,720 | 1,796 | 1,720 | 1,761 | +41 | +2.4% | 67,100 |
| 2025/05/28 | 1,753 | 1,785 | 1,720 | 1,720 | -56 | -3.2% | 57,500 |
| 2025/05/27 | 1,777 | 1,795 | 1,692 | 1,776 | -41 | -2.3% | 102,000 |
| 2025/05/26 | 1,663 | 1,817 | 1,636 | 1,817 | +183 | +11.2% | 151,000 |
| 2025/05/23 | 1,700 | 1,753 | 1,630 | 1,634 | -86 | -5% | 106,800 |
| 2025/05/22 | 1,667 | 1,755 | 1,660 | 1,720 | +22 | +1.3% | 155,300 |
| 2025/05/21 | 1,835 | 1,840 | 1,683 | 1,698 | -137 | -7.5% | 185,200 |
| 2025/05/20 | 1,794 | 1,868 | 1,753 | 1,835 | +19 | +1% | 109,800 |
| 2025/05/19 | 1,892 | 1,932 | 1,770 | 1,816 | -116 | -6% | 180,200 |
| 2025/05/16 | 1,660 | 1,957 | 1,657 | 1,932 | +194 | +11.2% | 668,900 |
| 2025/05/15 | 1,498 | 1,738 | 1,460 | 1,738 | +300 | +20.9% | 609,900 |
| 2025/05/14 | 1,438 | 1,438 | 1,438 | 1,438 | +300 | +26.4% | 37,800 |
| 2025/05/13 | 1,150 | 1,168 | 1,121 | 1,138 | -14 | -1.2% | 32,000 |
| 2025/05/12 | 1,122 | 1,152 | 1,122 | 1,152 | +30 | +2.7% | 11,200 |
| 2025/05/09 | 1,117 | 1,159 | 1,105 | 1,122 | +20 | +1.8% | 27,100 |
| 2025/05/08 | 1,091 | 1,119 | 1,087 | 1,102 | +7 | +0.6% | 13,000 |
| 2025/05/07 | 1,058 | 1,118 | 1,058 | 1,095 | +37 | +3.5% | 23,100 |
| 2025/05/02 | 1,077 | 1,085 | 1,050 | 1,058 | -27 | -2.5% | 11,400 |
| 2025/05/01 | 1,074 | 1,088 | 1,070 | 1,085 | -1 | -0.1% | 4,300 |
| 2025/04/30 | 1,090 | 1,096 | 1,071 | 1,086 | -5 | -0.5% | 6,300 |
| 2025/04/28 | 1,077 | 1,120 | 1,077 | 1,091 | +14 | +1.3% | 11,200 |
| 2025/04/25 | 1,050 | 1,110 | 1,050 | 1,077 | +27 | +2.6% | 13,600 |
| 2025/04/24 | 1,067 | 1,223 | 1,040 | 1,050 | -22 | -2.1% | 57,100 |
| 2025/04/23 | 1,100 | 1,100 | 1,056 | 1,072 | -15 | -1.4% | 10,600 |
1～
50
件表示中 / 433件
類似銘柄と比較する
現在ご覧いただいている「ＡＶＩＬＥＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＶＩＬＥＮ | 152,600円 | +30.1% | +24.5% | 0.00% | 61.31倍 | 16.88倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ジェノバ | 67,100円 | +5.4% | +3.2% | 0.89% | 17.33倍 | 2.86倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| アイキューブ | 178,400円 | +25.5% | +24.9% | 1.91% | 15.38倍 | 3.25倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| クレオ | 108,500円 | +4.0% | +0.5% | 4.79% | 11.34倍 | 1.14倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| スタメン | 105,500円 | +30.6% | -55.4% | 0.38% | 159.37倍 | 7.10倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
市場注目の銘柄
チャート関連のコラム
