ＡＶｉＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,001 | 1,014 | 995 | 1,003 | -11 | -1.1% | 7,700 |
| 2024/04/30 | 1,043 | 1,043 | 995 | 1,014 | -11 | -1.1% | 14,400 |
| 2024/04/26 | 1,015 | 1,025 | 1,003 | 1,025 | +6 | +0.6% | 6,000 |
| 2024/04/25 | 1,020 | 1,022 | 1,011 | 1,019 | -11 | -1.1% | 7,300 |
| 2024/04/24 | 1,031 | 1,031 | 1,003 | 1,030 | +7 | +0.7% | 9,900 |
| 2024/04/23 | 967 | 1,029 | 966 | 1,023 | +80 | +8.5% | 39,200 |
| 2024/04/22 | 932 | 955 | 914 | 943 | +2 | +0.2% | 31,200 |
| 2024/04/19 | 980 | 986 | 900 | 941 | -47 | -4.8% | 71,100 |
| 2024/04/18 | 980 | 999 | 971 | 988 | -7 | -0.7% | 13,600 |
| 2024/04/17 | 990 | 1,004 | 960 | 995 | -5 | -0.5% | 15,600 |
| 2024/04/16 | 998 | 1,009 | 986 | 1,000 | -1 | -0.1% | 5,400 |
| 2024/04/15 | 993 | 1,004 | 961 | 1,001 | +7 | +0.7% | 11,700 |
| 2024/04/12 | 994 | 1,013 | 988 | 994 | -13 | -1.3% | 11,400 |
| 2024/04/11 | 987 | 1,015 | 982 | 1,007 | +2 | +0.2% | 12,000 |
| 2024/04/10 | 999 | 1,023 | 999 | 1,005 | -8 | -0.8% | 8,300 |
| 2024/04/09 | 1,010 | 1,017 | 990 | 1,013 | +33 | +3.4% | 14,800 |
| 2024/04/08 | 1,011 | 1,040 | 969 | 980 | -33 | -3.3% | 70,800 |
| 2024/04/05 | 1,069 | 1,073 | 1,007 | 1,013 | -77 | -7.1% | 56,600 |
| 2024/04/04 | 1,108 | 1,108 | 1,058 | 1,090 | -23 | -2.1% | 15,400 |
| 2024/04/03 | 1,089 | 1,113 | 1,076 | 1,113 | +19 | +1.7% | 9,500 |
| 2024/04/02 | 1,101 | 1,106 | 1,070 | 1,094 | -15 | -1.4% | 19,300 |
| 2024/04/01 | 1,110 | 1,145 | 1,093 | 1,109 | +18 | +1.6% | 28,600 |
| 2024/03/29 | 1,096 | 1,115 | 1,087 | 1,091 | +8 | +0.7% | 17,400 |
| 2024/03/28 | 1,070 | 1,095 | 1,067 | 1,083 | -5 | -0.5% | 15,600 |
| 2024/03/27 | 1,103 | 1,110 | 1,070 | 1,088 | -1 | -0.1% | 16,500 |
| 2024/03/26 | 1,100 | 1,104 | 1,079 | 1,089 | +14 | +1.3% | 11,600 |
| 2024/03/25 | 1,107 | 1,125 | 1,070 | 1,075 | -15 | -1.4% | 40,100 |
| 2024/03/22 | 1,070 | 1,106 | 1,060 | 1,090 | +21 | +2% | 37,400 |
| 2024/03/21 | 1,057 | 1,103 | 1,057 | 1,069 | +24 | +2.3% | 39,900 |
| 2024/03/19 | 1,023 | 1,049 | 1,011 | 1,045 | +3 | +0.3% | 18,400 |
| 2024/03/18 | 1,010 | 1,047 | 1,008 | 1,042 | +32 | +3.2% | 15,200 |
| 2024/03/15 | 1,015 | 1,026 | 1,005 | 1,010 | -21 | -2% | 21,600 |
| 2024/03/14 | 1,060 | 1,060 | 1,009 | 1,031 | +1 | +0.1% | 20,500 |
| 2024/03/13 | 1,075 | 1,088 | 1,028 | 1,030 | -37 | -3.5% | 53,800 |
| 2024/03/12 | 1,037 | 1,089 | 1,028 | 1,067 | +28 | +2.7% | 44,700 |
| 2024/03/11 | 1,050 | 1,062 | 988 | 1,039 | -61 | -5.5% | 127,300 |
| 2024/03/08 | 1,100 | 1,133 | 1,075 | 1,100 | +22 | +2% | 177,600 |
| 2024/03/07 | 1,000 | 1,109 | 1,000 | 1,078 | +98 | +10% | 291,400 |
| 2024/03/06 | 966 | 989 | 955 | 980 | -1 | -0.1% | 65,500 |
| 2024/03/05 | 975 | 991 | 954 | 981 | +1 | +0.1% | 87,100 |
| 2024/03/04 | 930 | 982 | 915 | 980 | +46 | +4.9% | 132,700 |
| 2024/03/01 | 916 | 934 | 894 | 934 | +12 | +1.3% | 59,600 |
| 2024/02/29 | 899 | 930 | 886 | 922 | +1 | +0.1% | 64,000 |
| 2024/02/28 | 840 | 928 | 840 | 921 | +71 | +8.4% | 106,000 |
| 2024/02/27 | 867 | 871 | 838 | 850 | -18 | -2.1% | 30,100 |
| 2024/02/26 | 833 | 880 | 810 | 868 | +35 | +4.2% | 71,600 |
| 2024/02/22 | 840 | 871 | 828 | 833 | -14 | -1.7% | 78,200 |
| 2024/02/21 | 920 | 924 | 836 | 847 | -85 | -9.1% | 112,600 |
| 2024/02/20 | 935 | 947 | 919 | 932 | +2 | +0.2% | 26,600 |
| 2024/02/19 | 905 | 945 | 886 | 930 | +22 | +2.4% | 49,100 |
1～
50
件表示中 / 451件
類似銘柄と比較する
現在ご覧いただいている「ＡＶｉＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＶｉＣ | 99,300円 | - | - | 0.00% | 23.88倍 | 6.25倍 |
|
中堅企業・スタートアップが対象のネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み |
| ＧＭＯ ＴＥＣＨ | 573,000円 | +8.7% | +41.8% | 3.99% | 12.54倍 | 23.76倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| ＦＣＨＤ | 90,400円 | +0.4% | +0.7% | 2.77% | 7.08倍 | 0.83倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| サーキュ | 72,800円 | +10.5% | +10.7% | 0.00% | 15.29倍 | 2.19倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| イトクロ | 26,900円 | +4.0% | -74.4% | 0.00% | 181.76倍 | 0.62倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
市場注目の銘柄
チャート関連のコラム
