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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,121 | 1,172 | 1,117 | 1,130 | +13 | +1.2% | 35,900 |
| 2023/01/04 | 1,175 | 1,190 | 1,117 | 1,117 | -28 | -2.4% | 57,900 |
| 2022/12/30 | 1,142 | 1,174 | 1,134 | 1,145 | +12 | +1.1% | 45,900 |
| 2022/12/29 | 1,133 | 1,155 | 1,122 | 1,133 | ±0 | ±0% | 30,500 |
| 2022/12/28 | 1,089 | 1,160 | 1,088 | 1,133 | +37 | +3.4% | 85,800 |
| 2022/12/27 | 1,063 | 1,110 | 1,045 | 1,096 | +93 | +9.3% | 114,900 |
| 2022/12/26 | 1,030 | 1,030 | 1,001 | 1,003 | -35 | -3.4% | 43,700 |
| 2022/12/23 | 1,048 | 1,048 | 1,016 | 1,038 | -37 | -3.4% | 77,700 |
| 2022/12/22 | 1,077 | 1,092 | 1,040 | 1,075 | +15 | +1.4% | 49,900 |
| 2022/12/21 | 1,024 | 1,074 | 1,019 | 1,060 | +20 | +1.9% | 35,800 |
| 2022/12/20 | 1,083 | 1,124 | 1,025 | 1,040 | -58 | -5.3% | 98,300 |
| 2022/12/19 | 1,109 | 1,119 | 1,051 | 1,098 | +9 | +0.8% | 90,900 |
| 2022/12/16 | 1,048 | 1,096 | 1,034 | 1,089 | +12 | +1.1% | 73,300 |
| 2022/12/15 | 1,002 | 1,110 | 990 | 1,077 | +90 | +9.1% | 160,200 |
| 2022/12/14 | 1,031 | 1,040 | 971 | 987 | -44 | -4.3% | 235,500 |
| 2022/12/13 | 1,010 | 1,036 | 1,008 | 1,031 | +21 | +2.1% | 68,000 |
| 2022/12/12 | 1,020 | 1,029 | 1,002 | 1,010 | -26 | -2.5% | 98,000 |
| 2022/12/09 | 1,051 | 1,065 | 1,026 | 1,036 | -8 | -0.8% | 48,700 |
| 2022/12/08 | 1,071 | 1,073 | 1,040 | 1,044 | -36 | -3.3% | 90,200 |
| 2022/12/07 | 1,110 | 1,110 | 1,072 | 1,080 | -43 | -3.8% | 93,400 |
| 2022/12/06 | 1,139 | 1,142 | 1,110 | 1,123 | -19 | -1.7% | 27,700 |
| 2022/12/05 | 1,154 | 1,174 | 1,123 | 1,142 | -16 | -1.4% | 35,700 |
| 2022/12/02 | 1,199 | 1,200 | 1,158 | 1,158 | -42 | -3.5% | 67,100 |
| 2022/12/01 | 1,210 | 1,255 | 1,190 | 1,200 | +19 | +1.6% | 111,700 |
| 2022/11/30 | 1,112 | 1,184 | 1,105 | 1,181 | +73 | +6.6% | 135,000 |
| 2022/11/29 | 1,111 | 1,124 | 1,093 | 1,108 | -21 | -1.9% | 103,100 |
| 2022/11/28 | 1,136 | 1,150 | 1,114 | 1,129 | -16 | -1.4% | 71,500 |
| 2022/11/25 | 1,150 | 1,150 | 1,131 | 1,145 | -7 | -0.6% | 36,500 |
| 2022/11/24 | 1,185 | 1,195 | 1,131 | 1,152 | -23 | -2% | 98,300 |
| 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 |
551～
600
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 | 145,900円 | +30.1% | +51.5% | 0.00% | 19.84倍 | 5.74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 | 20,000円 | -2.0% | -58.5% | 0.00% | 8.75倍 | 1.05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 | 126,000円 | +1.1% | -0.8% | 2.78% | 13.87倍 | 1.05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 | 24,600円 | +25.5% | - | 0.00% | 22.51倍 | 3.61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 | 97,100円 | +7.2% | -6.0% | 5.66% | 10.25倍 | 1.51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
