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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,755 | 1,757 | 1,685 | 1,732 | -39 | -2.2% | 48,800 |
| 2025/05/19 | 1,805 | 1,829 | 1,770 | 1,771 | -54 | -3% | 32,100 |
| 2025/05/16 | 1,799 | 1,852 | 1,655 | 1,825 | -69 | -3.6% | 142,200 |
| 2025/05/15 | 1,925 | 1,949 | 1,860 | 1,894 | -31 | -1.6% | 62,200 |
| 2025/05/14 | 1,895 | 1,964 | 1,845 | 1,925 | +37 | +2% | 37,800 |
| 2025/05/13 | 1,894 | 1,902 | 1,855 | 1,888 | +21 | +1.1% | 40,200 |
| 2025/05/12 | 1,878 | 1,888 | 1,848 | 1,867 | +25 | +1.4% | 15,000 |
| 2025/05/09 | 1,847 | 1,882 | 1,842 | 1,842 | +22 | +1.2% | 20,800 |
| 2025/05/08 | 1,877 | 1,881 | 1,814 | 1,820 | -47 | -2.5% | 12,600 |
| 2025/05/07 | 1,802 | 1,879 | 1,786 | 1,867 | +47 | +2.6% | 17,600 |
| 2025/05/02 | 1,831 | 1,846 | 1,806 | 1,820 | -25 | -1.4% | 8,700 |
| 2025/05/01 | 1,898 | 1,903 | 1,840 | 1,845 | -43 | -2.3% | 22,800 |
| 2025/04/30 | 1,821 | 1,893 | 1,821 | 1,888 | +77 | +4.3% | 20,700 |
| 2025/04/28 | 1,770 | 1,827 | 1,723 | 1,811 | +27 | +1.5% | 24,200 |
| 2025/04/25 | 1,835 | 1,835 | 1,780 | 1,784 | -51 | -2.8% | 18,400 |
| 2025/04/24 | 1,868 | 1,874 | 1,823 | 1,835 | -26 | -1.4% | 18,300 |
| 2025/04/23 | 1,878 | 1,892 | 1,842 | 1,861 | +7 | +0.4% | 23,300 |
| 2025/04/22 | 1,901 | 1,930 | 1,835 | 1,854 | -42 | -2.2% | 40,500 |
| 2025/04/21 | 1,877 | 1,896 | 1,846 | 1,896 | +46 | +2.5% | 31,300 |
| 2025/04/18 | 1,775 | 1,892 | 1,767 | 1,850 | +80 | +4.5% | 48,500 |
| 2025/04/17 | 1,780 | 1,798 | 1,750 | 1,770 | +30 | +1.7% | 24,600 |
| 2025/04/16 | 1,784 | 1,839 | 1,735 | 1,740 | -13 | -0.7% | 41,600 |
| 2025/04/15 | 1,760 | 1,782 | 1,734 | 1,753 | +7 | +0.4% | 29,300 |
| 2025/04/14 | 1,716 | 1,776 | 1,685 | 1,746 | +70 | +4.2% | 38,400 |
| 2025/04/11 | 1,625 | 1,710 | 1,541 | 1,676 | +16 | +1% | 39,500 |
| 2025/04/10 | 1,648 | 1,688 | 1,613 | 1,660 | +132 | +8.6% | 35,200 |
| 2025/04/09 | 1,596 | 1,596 | 1,500 | 1,528 | -108 | -6.6% | 50,000 |
| 2025/04/08 | 1,521 | 1,636 | 1,521 | 1,636 | +196 | +13.6% | 58,400 |
| 2025/04/07 | 1,444 | 1,560 | 1,386 | 1,440 | -234 | -14% | 84,600 |
| 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 |
1～
50
件表示中 / 706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 | 173,200円 | +30.1% | +51.5% | 0.00% | 23.56倍 | 5.86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 |
| Ｓｃｈｏｏ | 87,300円 | +17.9% | +171.3% | 0.00% | 76.38倍 | 5.80倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| ＳＯＬＩＺＥ | 178,900円 | +18.9% | +20.2% | 3.07% | 27.06倍 | 0.83倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| 平安レイ | 85,800円 | +3.6% | +9.5% | 4.20% | 7.61倍 | 0.48倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ティア | 46,900円 | +16.8% | +38.4% | 4.26% | 9.77倍 | 1.18倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
市場注目の銘柄
チャート関連のコラム
