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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/22 | 1,113 | 1,116 | 1,070 | 1,087 | -27 | -2.4% | 5,300 |
| 2025/04/21 | 1,148 | 1,149 | 1,114 | 1,114 | -6 | -0.5% | 23,900 |
| 2025/04/18 | 1,086 | 1,125 | 1,086 | 1,120 | +45 | +4.2% | 15,000 |
| 2025/04/17 | 1,051 | 1,091 | 1,051 | 1,075 | +13 | +1.2% | 4,600 |
| 2025/04/16 | 1,097 | 1,097 | 1,061 | 1,062 | -30 | -2.7% | 6,800 |
| 2025/04/15 | 1,058 | 1,095 | 1,055 | 1,092 | +47 | +4.5% | 12,900 |
| 2025/04/14 | 1,077 | 1,085 | 1,045 | 1,045 | -15 | -1.4% | 9,600 |
| 2025/04/11 | 970 | 1,060 | 963 | 1,060 | +60 | +6% | 14,200 |
| 2025/04/10 | 1,024 | 1,050 | 993 | 1,000 | +64 | +6.8% | 15,100 |
| 2025/04/09 | 991 | 991 | 907 | 936 | -40 | -4.1% | 19,200 |
| 2025/04/08 | 941 | 993 | 926 | 976 | +125 | +14.7% | 26,500 |
| 2025/04/07 | 835 | 920 | 835 | 851 | -133 | -13.5% | 72,400 |
| 2025/04/04 | 1,043 | 1,069 | 963 | 984 | -86 | -8% | 54,500 |
| 2025/04/03 | 1,037 | 1,114 | 1,035 | 1,070 | -20 | -1.8% | 40,000 |
| 2025/04/02 | 1,100 | 1,114 | 1,084 | 1,090 | +10 | +0.9% | 20,100 |
| 2025/04/01 | 1,139 | 1,139 | 1,080 | 1,080 | -31 | -2.8% | 29,100 |
| 2025/03/31 | 1,124 | 1,137 | 1,094 | 1,111 | -17 | -1.5% | 25,300 |
| 2025/03/28 | 1,123 | 1,153 | 1,123 | 1,128 | -6 | -0.5% | 14,800 |
51～
100
件表示中 / 465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 | 144,600円 | +30.1% | +24.5% | 0.00% | 58.10倍 | 13.50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 |
| ＧＭＯペパ | 162,000円 | +2.4% | -8.2% | 4.14% | 15.67倍 | 3.54倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| モバファク | 99,100円 | +4.6% | -3.6% | 4.04% | 10.03倍 | 2.24倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＣＲＩ・ＭＷ | 155,700円 | +11.5% | +45.2% | 1.61% | 19.80倍 | 2.09倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ＫＬａｂ | 14,000円 | -27.8% | - | 0.00% | - | 1.22倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
市場注目の銘柄
チャート関連のコラム
