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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,081 | 2,126 | 2,078 | 2,082 | -76 | -3.5% | 102,800 |
| 2024/04/12 | 2,225 | 2,225 | 2,156 | 2,158 | -85 | -3.8% | 134,300 |
| 2024/04/11 | 2,260 | 2,384 | 2,242 | 2,243 | -48 | -2.1% | 177,300 |
| 2024/04/10 | 2,266 | 2,427 | 2,262 | 2,291 | +18 | +0.8% | 161,600 |
| 2024/04/09 | 2,321 | 2,367 | 2,265 | 2,273 | -69 | -2.9% | 74,000 |
| 2024/04/08 | 2,310 | 2,345 | 2,256 | 2,342 | +38 | +1.6% | 69,600 |
| 2024/04/05 | 2,288 | 2,328 | 2,240 | 2,304 | -34 | -1.5% | 93,100 |
| 2024/04/04 | 2,400 | 2,444 | 2,265 | 2,338 | -60 | -2.5% | 166,400 |
| 2024/04/03 | 2,444 | 2,462 | 2,323 | 2,398 | -112 | -4.5% | 156,700 |
| 2024/04/02 | 2,609 | 2,625 | 2,510 | 2,510 | -105 | -4% | 139,200 |
| 2024/04/01 | 2,710 | 2,710 | 2,613 | 2,615 | -80 | -3% | 80,300 |
| 2024/03/29 | 2,700 | 2,769 | 2,676 | 2,695 | -2 | -0.1% | 66,200 |
| 2024/03/28 | 2,699 | 2,762 | 2,680 | 2,697 | -3 | -0.1% | 71,800 |
| 2024/03/27 | 2,755 | 2,771 | 2,682 | 2,700 | -79 | -2.8% | 103,600 |
| 2024/03/26 | 2,823 | 2,860 | 2,761 | 2,779 | -32 | -1.1% | 83,700 |
| 2024/03/25 | 2,800 | 2,893 | 2,763 | 2,811 | -15 | -0.5% | 109,300 |
| 2024/03/22 | 2,860 | 2,917 | 2,804 | 2,826 | -44 | -1.5% | 125,800 |
| 2024/03/21 | 3,100 | 3,145 | 2,850 | 2,870 | -60 | -2% | 319,400 |
| 2024/03/19 | 2,856 | 2,984 | 2,800 | 2,930 | +74 | +2.6% | 229,600 |
| 2024/03/18 | 2,658 | 2,875 | 2,657 | 2,856 | +180 | +6.7% | 199,900 |
| 2024/03/15 | 2,750 | 2,783 | 2,650 | 2,676 | -108 | -3.9% | 152,100 |
| 2024/03/14 | 2,884 | 2,925 | 2,685 | 2,784 | -75 | -2.6% | 275,500 |
| 2024/03/13 | 3,200 | 3,205 | 2,812 | 2,859 | -186 | -6.1% | 447,800 |
| 2024/03/12 | 2,790 | 3,150 | 2,703 | 3,045 | +176 | +6.1% | 520,800 |
| 2024/03/11 | 2,840 | 2,931 | 2,733 | 2,869 | -281 | -8.9% | 461,500 |
| 2024/03/08 | 3,510 | 3,560 | 2,982 | 3,150 | -460 | -12.7% | 690,400 |
| 2024/03/07 | 4,000 | 4,240 | 3,610 | 3,610 | -190 | -5% | 716,900 |
| 2024/03/06 | 3,865 | 4,045 | 3,440 | 3,800 | +75 | +2% | 1,713,900 |
| 2024/03/05 | 3,150 | 3,725 | 3,125 | 3,725 | +700 | +23.1% | 2,027,600 |
| 2024/03/04 | 2,900 | 3,025 | 2,803 | 3,025 | +503 | +19.9% | 485,400 |
| 2024/03/01 | 2,581 | 2,608 | 2,490 | 2,522 | +22 | +0.9% | 236,800 |
| 2024/02/29 | 2,600 | 2,616 | 2,500 | 2,500 | -190 | -7.1% | 204,200 |
| 2024/02/28 | 2,595 | 2,780 | 2,592 | 2,690 | +178 | +7.1% | 366,200 |
| 2024/02/27 | 2,646 | 2,701 | 2,485 | 2,512 | +16 | +0.6% | 324,900 |
| 2024/02/26 | 2,500 | 2,518 | 2,389 | 2,496 | +108 | +4.5% | 227,000 |
| 2024/02/22 | 2,415 | 2,588 | 2,276 | 2,388 | +106 | +4.6% | 511,400 |
| 2024/02/21 | 2,411 | 2,411 | 2,259 | 2,282 | -200 | -8.1% | 246,100 |
| 2024/02/20 | 2,400 | 2,488 | 2,360 | 2,482 | +137 | +5.8% | 456,600 |
| 2024/02/19 | 2,226 | 2,425 | 2,220 | 2,345 | +169 | +7.8% | 512,900 |
| 2024/02/16 | 2,133 | 2,255 | 2,070 | 2,176 | +26 | +1.2% | 262,400 |
| 2024/02/15 | 2,100 | 2,300 | 2,020 | 2,150 | -156 | -6.8% | 484,600 |
| 2024/02/14 | 2,170 | 2,349 | 2,170 | 2,306 | +140 | +6.5% | 237,400 |
| 2024/02/13 | 2,207 | 2,207 | 2,105 | 2,166 | -59 | -2.7% | 148,300 |
| 2024/02/09 | 2,280 | 2,293 | 2,208 | 2,225 | -55 | -2.4% | 96,900 |
| 2024/02/08 | 2,340 | 2,360 | 2,243 | 2,280 | -10 | -0.4% | 203,100 |
| 2024/02/07 | 2,234 | 2,328 | 2,185 | 2,290 | +106 | +4.9% | 237,600 |
| 2024/02/06 | 2,205 | 2,320 | 2,161 | 2,184 | +129 | +6.3% | 381,200 |
| 2024/02/05 | 2,114 | 2,138 | 2,040 | 2,055 | -46 | -2.2% | 107,000 |
| 2024/02/02 | 2,071 | 2,118 | 2,039 | 2,101 | +11 | +0.5% | 109,000 |
| 2024/02/01 | 2,170 | 2,178 | 2,086 | 2,090 | -111 | -5% | 126,200 |
151～
200
件表示中 / 284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 | 106,900円 | +31.9% | +23.5% | 0.00% | 49.84倍 | 14.29倍 |
|
ＡＩ人材育成支援とＡＩ導入・活用支援を法人向けに提供。デジタル戦略策定支援を育成へ |
| ベネフィットＪ | 110,000円 | -4.3% | +21.1% | 2.55% | 8.93倍 | 0.87倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| サインド | 113,000円 | +15.0% | +38.6% | 0.00% | 163.77倍 | 2.02倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| 東海ソフト | 132,200円 | +6.4% | +4.4% | 3.63% | 8.44倍 | 1.19倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ＢｅｅＸ | 287,100円 | +23.0% | +5.4% | 0.00% | 13.63倍 | 2.70倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム
