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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,401 | 1,401 | 1,351 | 1,361 | -40 | -2.9% | 13,000 |
| 2025/01/20 | 1,350 | 1,404 | 1,340 | 1,401 | +52 | +3.9% | 28,200 |
| 2025/01/17 | 1,318 | 1,349 | 1,300 | 1,349 | +11 | +0.8% | 18,000 |
| 2025/01/16 | 1,285 | 1,350 | 1,283 | 1,338 | +56 | +4.4% | 13,000 |
| 2025/01/15 | 1,345 | 1,345 | 1,282 | 1,282 | -62 | -4.6% | 29,700 |
| 2025/01/14 | 1,375 | 1,398 | 1,340 | 1,344 | -29 | -2.1% | 22,800 |
| 2025/01/10 | 1,386 | 1,402 | 1,355 | 1,373 | +13 | +1% | 31,700 |
| 2025/01/09 | 1,350 | 1,360 | 1,336 | 1,360 | +10 | +0.7% | 15,500 |
| 2025/01/08 | 1,321 | 1,390 | 1,317 | 1,350 | +29 | +2.2% | 29,400 |
| 2025/01/07 | 1,392 | 1,395 | 1,300 | 1,321 | -41 | -3% | 28,200 |
| 2025/01/06 | 1,390 | 1,419 | 1,345 | 1,362 | -39 | -2.8% | 38,300 |
| 2024/12/30 | 1,430 | 1,436 | 1,381 | 1,401 | -6 | -0.4% | 28,900 |
| 2024/12/27 | 1,400 | 1,429 | 1,367 | 1,407 | +27 | +2% | 75,100 |
| 2024/12/26 | 1,358 | 1,401 | 1,339 | 1,380 | +76 | +5.8% | 57,600 |
| 2024/12/25 | 1,335 | 1,384 | 1,300 | 1,304 | -13 | -1% | 34,300 |
| 2024/12/24 | 1,315 | 1,360 | 1,310 | 1,317 | +10 | +0.8% | 30,100 |
| 2024/12/23 | 1,259 | 1,310 | 1,242 | 1,307 | +71 | +5.7% | 28,400 |
| 2024/12/20 | 1,292 | 1,308 | 1,210 | 1,236 | -54 | -4.2% | 36,500 |
| 2024/12/19 | 1,306 | 1,316 | 1,253 | 1,290 | -7 | -0.5% | 19,900 |
| 2024/12/18 | 1,245 | 1,340 | 1,245 | 1,297 | +52 | +4.2% | 32,400 |
| 2024/12/17 | 1,267 | 1,283 | 1,242 | 1,245 | -1 | -0.1% | 24,700 |
| 2024/12/16 | 1,258 | 1,278 | 1,246 | 1,246 | -21 | -1.7% | 11,100 |
| 2024/12/13 | 1,235 | 1,287 | 1,235 | 1,267 | +35 | +2.8% | 20,600 |
| 2024/12/12 | 1,288 | 1,288 | 1,232 | 1,232 | -36 | -2.8% | 27,300 |
| 2024/12/11 | 1,260 | 1,297 | 1,232 | 1,268 | +38 | +3.1% | 42,800 |
| 2024/12/10 | 1,223 | 1,247 | 1,205 | 1,230 | +24 | +2% | 17,200 |
| 2024/12/09 | 1,235 | 1,245 | 1,191 | 1,206 | -29 | -2.3% | 20,100 |
| 2024/12/06 | 1,211 | 1,253 | 1,208 | 1,235 | +29 | +2.4% | 40,600 |
| 2024/12/05 | 1,143 | 1,206 | 1,143 | 1,206 | +63 | +5.5% | 17,400 |
| 2024/12/04 | 1,150 | 1,163 | 1,137 | 1,143 | -12 | -1% | 8,500 |
| 2024/12/03 | 1,140 | 1,165 | 1,139 | 1,155 | +22 | +1.9% | 12,400 |
| 2024/12/02 | 1,150 | 1,150 | 1,130 | 1,133 | -7 | -0.6% | 7,000 |
| 2024/11/29 | 1,145 | 1,146 | 1,123 | 1,140 | ±0 | ±0% | 6,900 |
| 2024/11/28 | 1,065 | 1,144 | 1,061 | 1,140 | +58 | +5.4% | 27,000 |
| 2024/11/27 | 1,145 | 1,145 | 1,068 | 1,082 | -49 | -4.3% | 31,900 |
| 2024/11/26 | 1,147 | 1,147 | 1,122 | 1,131 | +3 | +0.3% | 6,900 |
| 2024/11/25 | 1,144 | 1,144 | 1,111 | 1,128 | +6 | +0.5% | 11,600 |
| 2024/11/22 | 1,139 | 1,139 | 1,114 | 1,122 | -18 | -1.6% | 12,000 |
| 2024/11/21 | 1,126 | 1,140 | 1,118 | 1,140 | +19 | +1.7% | 7,400 |
| 2024/11/20 | 1,140 | 1,149 | 1,118 | 1,121 | -11 | -1% | 9,100 |
| 2024/11/19 | 1,143 | 1,167 | 1,113 | 1,132 | -30 | -2.6% | 20,500 |
| 2024/11/18 | 1,199 | 1,199 | 1,157 | 1,162 | -37 | -3.1% | 21,200 |
| 2024/11/15 | 1,200 | 1,200 | 1,100 | 1,199 | +110 | +10.1% | 156,700 |
| 2024/11/14 | 1,038 | 1,090 | 1,038 | 1,089 | +44 | +4.2% | 24,200 |
| 2024/11/13 | 1,033 | 1,063 | 1,026 | 1,045 | +12 | +1.2% | 6,600 |
| 2024/11/12 | 1,029 | 1,074 | 1,029 | 1,033 | -7 | -0.7% | 3,800 |
| 2024/11/11 | 1,030 | 1,050 | 1,013 | 1,040 | +17 | +1.7% | 11,300 |
| 2024/11/08 | 1,032 | 1,032 | 1,002 | 1,023 | +2 | +0.2% | 3,400 |
| 2024/11/07 | 1,037 | 1,037 | 1,003 | 1,021 | +6 | +0.6% | 4,800 |
| 2024/11/06 | 1,011 | 1,039 | 1,001 | 1,015 | +5 | +0.5% | 16,900 |
51～
100
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
