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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,185 | 1,191 | 1,162 | 1,175 | -10 | -0.8% | 45,200 |
| 2022/11/21 | 1,203 | 1,209 | 1,180 | 1,185 | -25 | -2.1% | 47,300 |
| 2022/11/18 | 1,227 | 1,230 | 1,191 | 1,210 | -23 | -1.9% | 55,900 |
| 2022/11/17 | 1,224 | 1,288 | 1,214 | 1,233 | +25 | +2.1% | 146,700 |
| 2022/11/16 | 1,220 | 1,239 | 1,171 | 1,208 | +51 | +4.4% | 290,900 |
| 2022/11/15 | 1,160 | 1,202 | 1,111 | 1,157 | -243 | -17.4% | 503,000 |
| 2022/11/14 | 1,345 | 1,400 | 1,305 | 1,400 | +113 | +8.8% | 161,100 |
| 2022/11/11 | 1,249 | 1,300 | 1,207 | 1,287 | +61 | +5% | 67,200 |
| 2022/11/10 | 1,227 | 1,238 | 1,208 | 1,226 | +8 | +0.7% | 16,400 |
| 2022/11/09 | 1,232 | 1,236 | 1,218 | 1,218 | -14 | -1.1% | 10,600 |
| 2022/11/08 | 1,236 | 1,254 | 1,231 | 1,232 | -4 | -0.3% | 6,700 |
| 2022/11/07 | 1,267 | 1,267 | 1,226 | 1,236 | -12 | -1% | 19,700 |
| 2022/11/04 | 1,250 | 1,250 | 1,234 | 1,248 | -2 | -0.2% | 8,800 |
| 2022/11/02 | 1,248 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 11,300 |
| 2022/11/01 | 1,264 | 1,264 | 1,250 | 1,250 | -10 | -0.8% | 6,800 |
| 2022/10/31 | 1,267 | 1,277 | 1,240 | 1,260 | +5 | +0.4% | 25,800 |
| 2022/10/28 | 1,244 | 1,266 | 1,238 | 1,255 | +17 | +1.4% | 8,400 |
| 2022/10/27 | 1,245 | 1,247 | 1,230 | 1,238 | -7 | -0.6% | 11,800 |
| 2022/10/26 | 1,239 | 1,256 | 1,225 | 1,245 | ±0 | ±0% | 22,300 |
| 2022/10/25 | 1,229 | 1,253 | 1,229 | 1,245 | +16 | +1.3% | 4,100 |
| 2022/10/24 | 1,261 | 1,261 | 1,227 | 1,229 | -17 | -1.4% | 22,200 |
| 2022/10/21 | 1,260 | 1,260 | 1,226 | 1,246 | -14 | -1.1% | 21,800 |
| 2022/10/20 | 1,263 | 1,268 | 1,252 | 1,260 | -3 | -0.2% | 7,100 |
| 2022/10/19 | 1,286 | 1,286 | 1,250 | 1,263 | ±0 | ±0% | 13,200 |
| 2022/10/18 | 1,260 | 1,282 | 1,257 | 1,263 | +6 | +0.5% | 4,600 |
| 2022/10/17 | 1,263 | 1,280 | 1,231 | 1,257 | -5 | -0.4% | 14,400 |
| 2022/10/14 | 1,240 | 1,292 | 1,222 | 1,262 | +40 | +3.3% | 31,100 |
| 2022/10/13 | 1,250 | 1,250 | 1,216 | 1,222 | -31 | -2.5% | 25,700 |
| 2022/10/12 | 1,295 | 1,295 | 1,191 | 1,253 | -24 | -1.9% | 31,800 |
| 2022/10/11 | 1,280 | 1,306 | 1,246 | 1,277 | -39 | -3% | 25,400 |
| 2022/10/07 | 1,310 | 1,323 | 1,300 | 1,316 | +6 | +0.5% | 10,600 |
| 2022/10/06 | 1,367 | 1,367 | 1,303 | 1,310 | -40 | -3% | 49,500 |
| 2022/10/05 | 1,350 | 1,360 | 1,330 | 1,350 | +1 | +0.1% | 21,100 |
| 2022/10/04 | 1,379 | 1,380 | 1,326 | 1,349 | +2 | +0.1% | 30,700 |
| 2022/10/03 | 1,319 | 1,347 | 1,283 | 1,347 | +28 | +2.1% | 20,400 |
| 2022/09/30 | 1,290 | 1,335 | 1,275 | 1,319 | -1 | -0.1% | 33,300 |
| 2022/09/29 | 1,254 | 1,340 | 1,230 | 1,320 | +98 | +8% | 56,200 |
| 2022/09/28 | 1,238 | 1,254 | 1,186 | 1,222 | -18 | -1.5% | 37,300 |
| 2022/09/27 | 1,268 | 1,268 | 1,240 | 1,240 | -26 | -2.1% | 11,400 |
| 2022/09/26 | 1,260 | 1,273 | 1,221 | 1,266 | +26 | +2.1% | 25,200 |
| 2022/09/22 | 1,198 | 1,280 | 1,198 | 1,240 | +39 | +3.2% | 22,200 |
| 2022/09/21 | 1,234 | 1,234 | 1,198 | 1,201 | -33 | -2.7% | 12,500 |
| 2022/09/20 | 1,265 | 1,274 | 1,222 | 1,234 | -2 | -0.2% | 12,900 |
| 2022/09/16 | 1,290 | 1,290 | 1,232 | 1,236 | -24 | -1.9% | 20,100 |
| 2022/09/15 | 1,250 | 1,315 | 1,235 | 1,260 | +56 | +4.7% | 32,000 |
| 2022/09/14 | 1,157 | 1,230 | 1,157 | 1,204 | +2 | +0.2% | 15,800 |
| 2022/09/13 | 1,285 | 1,285 | 1,167 | 1,202 | -83 | -6.5% | 32,800 |
| 2022/09/12 | 1,280 | 1,315 | 1,276 | 1,285 | +10 | +0.8% | 31,300 |
| 2022/09/09 | 1,246 | 1,275 | 1,221 | 1,275 | +15 | +1.2% | 26,500 |
| 2022/09/08 | 1,277 | 1,291 | 1,240 | 1,260 | -6 | -0.5% | 28,400 |
501～
550
件表示中 / 598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 | 116,500円 | +30.1% | +51.5% | 0.00% | 15.81倍 | 4.58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 |
| ＡＳＮＯＶＡ | 56,100円 | +11.1% | +24.1% | 0.36% | 31.71倍 | 2.31倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| 表示灯 | 148,100円 | +3.1% | +5.0% | 4.05% | 12.44倍 | 0.93倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| ビケンテクノ | 89,200円 | -15.3% | -38.7% | 3.14% | 7.47倍 | 0.32倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| インテＧ | 337,500円 | +31.9% | +19.2% | 0.00% | 7.98倍 | 5.08倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
市場注目の銘柄
チャート関連のコラム
