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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,253 | 1,290 | 1,209 | 1,221 | -60 | -4.7% | 54,900 |
| 2024/08/20 | 1,274 | 1,313 | 1,274 | 1,281 | +28 | +2.2% | 28,800 |
| 2024/08/19 | 1,320 | 1,330 | 1,253 | 1,253 | -52 | -4% | 72,900 |
| 2024/08/16 | 1,270 | 1,326 | 1,251 | 1,305 | +38 | +3% | 54,400 |
| 2024/08/15 | 1,155 | 1,298 | 1,151 | 1,267 | +22 | +1.8% | 59,700 |
| 2024/08/14 | 1,181 | 1,274 | 1,164 | 1,245 | +81 | +7% | 40,600 |
| 2024/08/13 | 1,151 | 1,199 | 1,145 | 1,164 | +30 | +2.6% | 36,100 |
| 2024/08/09 | 1,209 | 1,209 | 1,104 | 1,134 | +24 | +2.2% | 51,000 |
| 2024/08/08 | 1,161 | 1,235 | 1,104 | 1,110 | +45 | +4.2% | 56,000 |
| 2024/08/07 | 1,026 | 1,183 | 1,026 | 1,065 | -39 | -3.5% | 47,200 |
| 2024/08/06 | 1,074 | 1,104 | 1,073 | 1,104 | +150 | +15.7% | 39,700 |
| 2024/08/05 | 1,102 | 1,197 | 952 | 954 | -298 | -23.8% | 90,100 |
| 2024/08/02 | 1,301 | 1,339 | 1,252 | 1,252 | -129 | -9.3% | 74,200 |
| 2024/08/01 | 1,453 | 1,456 | 1,378 | 1,381 | -100 | -6.8% | 56,600 |
| 2024/07/31 | 1,478 | 1,509 | 1,453 | 1,481 | -10 | -0.7% | 33,000 |
| 2024/07/30 | 1,540 | 1,540 | 1,462 | 1,491 | -36 | -2.4% | 48,900 |
| 2024/07/29 | 1,524 | 1,570 | 1,501 | 1,527 | +33 | +2.2% | 25,200 |
| 2024/07/26 | 1,521 | 1,532 | 1,494 | 1,494 | -58 | -3.7% | 55,100 |
| 2024/07/25 | 1,516 | 1,567 | 1,516 | 1,552 | -4 | -0.3% | 24,000 |
| 2024/07/24 | 1,535 | 1,610 | 1,535 | 1,556 | +22 | +1.4% | 38,800 |
| 2024/07/23 | 1,610 | 1,622 | 1,524 | 1,534 | -67 | -4.2% | 62,200 |
| 2024/07/22 | 1,612 | 1,639 | 1,580 | 1,601 | -24 | -1.5% | 12,200 |
| 2024/07/19 | 1,677 | 1,677 | 1,619 | 1,625 | -68 | -4% | 17,500 |
| 2024/07/18 | 1,729 | 1,729 | 1,660 | 1,693 | -37 | -2.1% | 31,100 |
| 2024/07/17 | 1,638 | 1,730 | 1,606 | 1,730 | +144 | +9.1% | 79,900 |
| 2024/07/16 | 1,614 | 1,614 | 1,573 | 1,586 | -44 | -2.7% | 28,500 |
| 2024/07/12 | 1,490 | 1,645 | 1,489 | 1,630 | +141 | +9.5% | 59,800 |
| 2024/07/11 | 1,520 | 1,520 | 1,485 | 1,489 | -25 | -1.7% | 56,300 |
| 2024/07/10 | 1,560 | 1,563 | 1,502 | 1,514 | -49 | -3.1% | 54,500 |
| 2024/07/09 | 1,595 | 1,595 | 1,563 | 1,563 | -33 | -2.1% | 31,400 |
| 2024/07/08 | 1,600 | 1,625 | 1,596 | 1,596 | -9 | -0.6% | 23,600 |
| 2024/07/05 | 1,603 | 1,669 | 1,598 | 1,605 | -15 | -0.9% | 34,100 |
| 2024/07/04 | 1,666 | 1,666 | 1,617 | 1,620 | -46 | -2.8% | 47,900 |
| 2024/07/03 | 1,708 | 1,710 | 1,660 | 1,666 | -56 | -3.3% | 25,000 |
| 2024/07/02 | 1,718 | 1,748 | 1,680 | 1,722 | -7 | -0.4% | 29,000 |
| 2024/07/01 | 1,786 | 1,786 | 1,715 | 1,729 | -56 | -3.1% | 37,800 |
| 2024/06/28 | 1,791 | 1,836 | 1,748 | 1,785 | +73 | +4.3% | 69,000 |
| 2024/06/27 | 1,658 | 1,749 | 1,633 | 1,712 | +50 | +3% | 50,900 |
| 2024/06/26 | 1,654 | 1,673 | 1,626 | 1,662 | +26 | +1.6% | 28,500 |
| 2024/06/25 | 1,626 | 1,680 | 1,606 | 1,636 | ±0 | ±0% | 42,300 |
| 2024/06/24 | 1,607 | 1,650 | 1,607 | 1,636 | +13 | +0.8% | 33,600 |
| 2024/06/21 | 1,594 | 1,788 | 1,594 | 1,623 | +35 | +2.2% | 90,300 |
| 2024/06/20 | 1,600 | 1,636 | 1,570 | 1,588 | +6 | +0.4% | 63,300 |
| 2024/06/19 | 1,670 | 1,678 | 1,581 | 1,582 | -96 | -5.7% | 131,200 |
| 2024/06/18 | 1,735 | 1,735 | 1,637 | 1,678 | -79 | -4.5% | 117,900 |
| 2024/06/17 | 1,851 | 1,851 | 1,732 | 1,757 | -125 | -6.6% | 114,400 |
| 2024/06/14 | 1,883 | 1,930 | 1,850 | 1,882 | -41 | -2.1% | 54,100 |
| 2024/06/13 | 1,980 | 1,980 | 1,820 | 1,923 | -58 | -2.9% | 135,900 |
| 2024/06/12 | 2,014 | 2,058 | 1,980 | 1,981 | -25 | -1.2% | 33,500 |
| 2024/06/11 | 2,043 | 2,044 | 1,980 | 2,006 | -45 | -2.2% | 59,000 |
151～
200
件表示中 / 371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 | 98,400円 | +30.1% | +24.5% | 0.00% | 39.53倍 | 10.89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 |
| ＢＢＳｅｃ | 132,600円 | +11.2% | +9.5% | 0.75% | 11.58倍 | 2.73倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| パシフィックＳ | 407,000円 | +1.6% | -9.4% | 3.29% | 11.19倍 | 0.96倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| サイエンスアーツ | 72,900円 | +26.9% | - | 0.00% | - | 12.39倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| フィスコ | 13,000円 | +2.3% | - | 0.00% | 200.00倍 | 25.44倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
市場注目の銘柄
チャート関連のコラム
