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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,060 | 1,107 | 1,041 | 1,050 | -28 | -2.6% | 38,900 |
| 2025/03/06 | 1,098 | 1,098 | 1,078 | 1,078 | ±0 | ±0% | 14,800 |
| 2025/03/05 | 1,076 | 1,097 | 1,053 | 1,078 | -16 | -1.5% | 43,200 |
| 2025/03/04 | 1,105 | 1,105 | 1,055 | 1,094 | -27 | -2.4% | 64,600 |
| 2025/03/03 | 1,120 | 1,137 | 1,102 | 1,121 | -3 | -0.3% | 36,900 |
| 2025/02/28 | 1,130 | 1,136 | 1,102 | 1,124 | -27 | -2.3% | 51,000 |
| 2025/02/27 | 1,197 | 1,197 | 1,131 | 1,151 | -16 | -1.4% | 45,500 |
| 2025/02/26 | 1,260 | 1,260 | 1,164 | 1,167 | -54 | -4.4% | 72,800 |
| 2025/02/25 | 1,170 | 1,259 | 1,150 | 1,221 | +71 | +6.2% | 119,800 |
| 2025/02/21 | 1,159 | 1,220 | 1,150 | 1,150 | ±0 | ±0% | 79,700 |
| 2025/02/20 | 1,120 | 1,172 | 1,104 | 1,150 | +2 | +0.2% | 63,500 |
| 2025/02/19 | 1,137 | 1,165 | 1,104 | 1,148 | +3 | +0.3% | 52,100 |
| 2025/02/18 | 1,170 | 1,212 | 1,120 | 1,145 | -55 | -4.6% | 104,400 |
| 2025/02/17 | 1,050 | 1,232 | 1,029 | 1,200 | -52 | -4.2% | 201,800 |
| 2025/02/14 | 1,303 | 1,330 | 1,251 | 1,252 | -41 | -3.2% | 113,400 |
| 2025/02/13 | 1,316 | 1,359 | 1,264 | 1,293 | +4 | +0.3% | 206,500 |
| 2025/02/12 | 1,183 | 1,289 | 1,164 | 1,289 | +133 | +11.5% | 174,900 |
| 2025/02/10 | 1,086 | 1,168 | 1,086 | 1,156 | +75 | +6.9% | 82,500 |
| 2025/02/07 | 1,115 | 1,115 | 1,032 | 1,081 | -35 | -3.1% | 59,100 |
| 2025/02/06 | 1,125 | 1,165 | 1,102 | 1,116 | +6 | +0.5% | 93,100 |
| 2025/02/05 | 1,083 | 1,188 | 1,073 | 1,110 | +100 | +9.9% | 281,000 |
| 2025/02/04 | 991 | 1,029 | 991 | 1,010 | +20 | +2% | 23,700 |
| 2025/02/03 | 982 | 1,012 | 967 | 990 | ±0 | ±0% | 32,500 |
| 2025/01/31 | 998 | 1,012 | 990 | 990 | -13 | -1.3% | 23,400 |
| 2025/01/30 | 1,036 | 1,050 | 1,001 | 1,003 | -33 | -3.2% | 25,900 |
| 2025/01/29 | 1,040 | 1,065 | 1,030 | 1,036 | +4 | +0.4% | 67,200 |
| 2025/01/28 | 992 | 1,040 | 986 | 1,032 | +27 | +2.7% | 38,600 |
| 2025/01/27 | 1,045 | 1,045 | 1,005 | 1,005 | -28 | -2.7% | 24,700 |
| 2025/01/24 | 999 | 1,039 | 998 | 1,033 | +32 | +3.2% | 25,600 |
| 2025/01/23 | 1,049 | 1,050 | 1,001 | 1,001 | -26 | -2.5% | 24,700 |
| 2025/01/22 | 1,001 | 1,027 | 992 | 1,027 | +41 | +4.2% | 48,300 |
| 2025/01/21 | 1,004 | 1,005 | 979 | 986 | -17 | -1.7% | 23,400 |
| 2025/01/20 | 973 | 1,009 | 973 | 1,003 | +30 | +3.1% | 41,900 |
| 2025/01/17 | 948 | 973 | 924 | 973 | +12 | +1.2% | 30,300 |
| 2025/01/16 | 980 | 999 | 943 | 961 | -12 | -1.2% | 26,800 |
| 2025/01/15 | 991 | 999 | 964 | 973 | -3 | -0.3% | 21,700 |
| 2025/01/14 | 1,060 | 1,060 | 966 | 976 | -61 | -5.9% | 97,200 |
| 2025/01/10 | 970 | 1,045 | 960 | 1,037 | +66 | +6.8% | 67,300 |
| 2025/01/09 | 1,010 | 1,010 | 971 | 971 | -38 | -3.8% | 45,500 |
| 2025/01/08 | 1,030 | 1,058 | 1,004 | 1,009 | +24 | +2.4% | 124,400 |
| 2025/01/07 | 974 | 987 | 953 | 985 | +56 | +6% | 100,900 |
| 2025/01/06 | 930 | 933 | 913 | 929 | +18 | +2% | 36,500 |
| 2024/12/30 | 897 | 922 | 897 | 911 | +14 | +1.6% | 34,500 |
| 2024/12/27 | 858 | 900 | 858 | 897 | +38 | +4.4% | 40,300 |
| 2024/12/26 | 876 | 911 | 859 | 859 | -14 | -1.6% | 64,600 |
| 2024/12/25 | 863 | 883 | 859 | 873 | +11 | +1.3% | 61,600 |
| 2024/12/24 | 881 | 884 | 858 | 862 | -25 | -2.8% | 61,600 |
| 2024/12/23 | 871 | 902 | 860 | 887 | +13 | +1.5% | 49,100 |
| 2024/12/20 | 884 | 891 | 867 | 874 | -8 | -0.9% | 26,700 |
| 2024/12/19 | 866 | 887 | 859 | 882 | +2 | +0.2% | 18,800 |
51～
100
件表示中 / 402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 | 172,000円 | +30.1% | +24.5% | 0.00% | 69.10倍 | 19.03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 |
| ＣＥＨＤ | 65,500円 | +3.1% | +30.0% | 3.36% | 12.57倍 | 1.50倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| うるる | 152,300円 | +15.1% | +1.2% | 0.72% | 21.08倍 | 3.48倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| エイトレッド | 139,500円 | +12.8% | +10.4% | 2.44% | 13.32倍 | 2.06倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| ＲＫＢ毎日Ｈ | 465,000円 | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム
