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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,751 | 1,761 | 1,614 | 1,674 | -116 | -6.5% | 74,300 |
| 2025/04/03 | 1,736 | 1,790 | 1,736 | 1,790 | -2 | -0.1% | 40,700 |
| 2025/04/02 | 1,750 | 1,795 | 1,747 | 1,792 | +89 | +5.2% | 35,900 |
| 2025/04/01 | 1,770 | 1,782 | 1,700 | 1,703 | -37 | -2.1% | 28,000 |
| 2025/03/31 | 1,724 | 1,769 | 1,710 | 1,740 | +20 | +1.2% | 44,100 |
| 2025/03/28 | 1,694 | 1,733 | 1,680 | 1,720 | +66 | +4% | 27,600 |
| 2025/03/27 | 1,700 | 1,718 | 1,634 | 1,654 | -17 | -1% | 21,900 |
| 2025/03/26 | 1,650 | 1,686 | 1,649 | 1,671 | +29 | +1.8% | 34,200 |
| 2025/03/25 | 1,614 | 1,656 | 1,614 | 1,642 | +28 | +1.7% | 29,700 |
| 2025/03/24 | 1,650 | 1,655 | 1,610 | 1,614 | -12 | -0.7% | 20,500 |
| 2025/03/21 | 1,562 | 1,634 | 1,562 | 1,626 | +70 | +4.5% | 42,400 |
| 2025/03/19 | 1,594 | 1,617 | 1,554 | 1,556 | -24 | -1.5% | 50,400 |
| 2025/03/18 | 1,563 | 1,585 | 1,547 | 1,580 | +17 | +1.1% | 30,300 |
| 2025/03/17 | 1,557 | 1,600 | 1,535 | 1,563 | +46 | +3% | 60,800 |
| 2025/03/14 | 1,441 | 1,520 | 1,413 | 1,517 | +94 | +6.6% | 52,400 |
| 2025/03/13 | 1,478 | 1,489 | 1,420 | 1,423 | -54 | -3.7% | 43,500 |
| 2025/03/12 | 1,480 | 1,497 | 1,460 | 1,477 | -20 | -1.3% | 33,100 |
| 2025/03/11 | 1,535 | 1,535 | 1,471 | 1,497 | -68 | -4.3% | 62,700 |
| 2025/03/10 | 1,581 | 1,600 | 1,525 | 1,565 | ±0 | ±0% | 59,500 |
| 2025/03/07 | 1,549 | 1,647 | 1,549 | 1,565 | +45 | +3% | 118,400 |
| 2025/03/06 | 1,539 | 1,571 | 1,519 | 1,520 | +9 | +0.6% | 63,500 |
| 2025/03/05 | 1,500 | 1,539 | 1,475 | 1,511 | +39 | +2.6% | 41,200 |
| 2025/03/04 | 1,515 | 1,515 | 1,445 | 1,472 | -46 | -3% | 32,900 |
| 2025/03/03 | 1,580 | 1,599 | 1,513 | 1,518 | -59 | -3.7% | 37,500 |
| 2025/02/28 | 1,600 | 1,665 | 1,545 | 1,577 | -31 | -1.9% | 60,600 |
| 2025/02/27 | 1,535 | 1,617 | 1,501 | 1,608 | +76 | +5% | 71,300 |
| 2025/02/26 | 1,481 | 1,539 | 1,456 | 1,532 | +36 | +2.4% | 35,700 |
| 2025/02/25 | 1,567 | 1,567 | 1,490 | 1,496 | -73 | -4.7% | 39,900 |
| 2025/02/21 | 1,527 | 1,600 | 1,500 | 1,569 | +69 | +4.6% | 68,700 |
| 2025/02/20 | 1,506 | 1,540 | 1,500 | 1,500 | -7 | -0.5% | 44,200 |
| 2025/02/19 | 1,455 | 1,545 | 1,455 | 1,507 | +37 | +2.5% | 51,900 |
| 2025/02/18 | 1,445 | 1,500 | 1,436 | 1,470 | +64 | +4.6% | 71,300 |
| 2025/02/17 | 1,350 | 1,420 | 1,305 | 1,406 | -36 | -2.5% | 119,400 |
| 2025/02/14 | 1,485 | 1,485 | 1,422 | 1,442 | -68 | -4.5% | 46,200 |
| 2025/02/13 | 1,505 | 1,510 | 1,440 | 1,510 | -4 | -0.3% | 26,000 |
| 2025/02/12 | 1,505 | 1,555 | 1,495 | 1,514 | +12 | +0.8% | 28,100 |
| 2025/02/10 | 1,511 | 1,543 | 1,502 | 1,502 | -32 | -2.1% | 14,900 |
| 2025/02/07 | 1,531 | 1,573 | 1,515 | 1,534 | -4 | -0.3% | 23,200 |
| 2025/02/06 | 1,549 | 1,579 | 1,520 | 1,538 | +1 | +0.1% | 18,600 |
| 2025/02/05 | 1,486 | 1,546 | 1,486 | 1,537 | +46 | +3.1% | 26,500 |
| 2025/02/04 | 1,496 | 1,529 | 1,475 | 1,491 | +1 | +0.1% | 16,200 |
| 2025/02/03 | 1,519 | 1,519 | 1,472 | 1,490 | -22 | -1.5% | 28,900 |
| 2025/01/31 | 1,550 | 1,550 | 1,495 | 1,512 | -15 | -1% | 22,300 |
| 2025/01/30 | 1,540 | 1,570 | 1,500 | 1,527 | -13 | -0.8% | 27,300 |
| 2025/01/29 | 1,503 | 1,573 | 1,482 | 1,540 | +67 | +4.5% | 55,900 |
| 2025/01/28 | 1,500 | 1,524 | 1,459 | 1,473 | -12 | -0.8% | 31,200 |
| 2025/01/27 | 1,390 | 1,540 | 1,389 | 1,485 | +123 | +9% | 103,100 |
| 2025/01/24 | 1,329 | 1,395 | 1,311 | 1,362 | +32 | +2.4% | 18,600 |
| 2025/01/23 | 1,346 | 1,347 | 1,302 | 1,330 | -6 | -0.4% | 7,800 |
| 2025/01/22 | 1,368 | 1,380 | 1,336 | 1,336 | -25 | -1.8% | 7,100 |
1～
50
件表示中 / 677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 | 167,400円 | +30.1% | +51.5% | 0.00% | 22.76倍 | 6.59倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| サニックスＨＤ | 21,400円 | -2.0% | -58.5% | 0.00% | 9.36倍 | 1.12倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| オリジナル設 | 132,600円 | +1.1% | -0.8% | 2.64% | 14.60倍 | 1.11倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
| ベルトラ | 28,000円 | +25.5% | - | 0.00% | 25.62倍 | 4.11倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| 早稲田学 | 99,400円 | +7.2% | -6.0% | 5.53% | 10.49倍 | 1.55倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
