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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 954 | 966 | 931 | 956 | +17 | +1.8% | 15,600 |
| 2024/06/07 | 937 | 953 | 923 | 939 | +17 | +1.8% | 17,300 |
| 2024/06/06 | 976 | 976 | 921 | 922 | -49 | -5% | 27,600 |
| 2024/06/05 | 986 | 999 | 963 | 971 | -20 | -2% | 13,300 |
| 2024/06/04 | 975 | 994 | 974 | 991 | +11 | +1.1% | 14,900 |
| 2024/06/03 | 985 | 997 | 980 | 980 | +5 | +0.5% | 9,000 |
| 2024/05/31 | 983 | 998 | 965 | 975 | +5 | +0.5% | 19,800 |
| 2024/05/30 | 989 | 997 | 957 | 970 | -26 | -2.6% | 23,100 |
| 2024/05/29 | 1,030 | 1,040 | 993 | 996 | -44 | -4.2% | 13,800 |
| 2024/05/28 | 1,015 | 1,048 | 1,015 | 1,040 | +25 | +2.5% | 24,200 |
| 2024/05/27 | 1,010 | 1,028 | 997 | 1,015 | +8 | +0.8% | 18,600 |
| 2024/05/24 | 990 | 1,010 | 982 | 1,007 | +5 | +0.5% | 16,400 |
| 2024/05/23 | 1,010 | 1,035 | 998 | 1,002 | -9 | -0.9% | 18,300 |
| 2024/05/22 | 1,062 | 1,075 | 1,001 | 1,011 | -21 | -2% | 25,200 |
| 2024/05/21 | 1,049 | 1,063 | 1,026 | 1,032 | +2 | +0.2% | 56,200 |
| 2024/05/20 | 997 | 1,040 | 988 | 1,030 | +52 | +5.3% | 52,500 |
| 2024/05/17 | 969 | 989 | 965 | 978 | -6 | -0.6% | 14,500 |
| 2024/05/16 | 905 | 1,001 | 900 | 984 | +4 | +0.4% | 76,200 |
| 2024/05/15 | 1,011 | 1,014 | 940 | 980 | -24 | -2.4% | 98,400 |
| 2024/05/14 | 968 | 1,005 | 968 | 1,004 | +33 | +3.4% | 14,400 |
| 2024/05/13 | 991 | 991 | 962 | 971 | -19 | -1.9% | 16,100 |
| 2024/05/10 | 1,000 | 1,005 | 990 | 990 | -10 | -1% | 4,900 |
| 2024/05/09 | 1,015 | 1,016 | 995 | 1,000 | -7 | -0.7% | 8,300 |
| 2024/05/08 | 1,002 | 1,021 | 1,002 | 1,007 | -3 | -0.3% | 6,100 |
| 2024/05/07 | 1,000 | 1,019 | 992 | 1,010 | +10 | +1% | 5,900 |
| 2024/05/02 | 999 | 1,006 | 984 | 1,000 | -3 | -0.3% | 7,000 |
| 2024/05/01 | 1,001 | 1,014 | 995 | 1,003 | -11 | -1.1% | 7,700 |
| 2024/04/30 | 1,043 | 1,043 | 995 | 1,014 | -11 | -1.1% | 14,400 |
| 2024/04/26 | 1,015 | 1,025 | 1,003 | 1,025 | +6 | +0.6% | 6,000 |
| 2024/04/25 | 1,020 | 1,022 | 1,011 | 1,019 | -11 | -1.1% | 7,300 |
| 2024/04/24 | 1,031 | 1,031 | 1,003 | 1,030 | +7 | +0.7% | 9,900 |
| 2024/04/23 | 967 | 1,029 | 966 | 1,023 | +80 | +8.5% | 39,200 |
| 2024/04/22 | 932 | 955 | 914 | 943 | +2 | +0.2% | 31,200 |
| 2024/04/19 | 980 | 986 | 900 | 941 | -47 | -4.8% | 71,100 |
| 2024/04/18 | 980 | 999 | 971 | 988 | -7 | -0.7% | 13,600 |
| 2024/04/17 | 990 | 1,004 | 960 | 995 | -5 | -0.5% | 15,600 |
| 2024/04/16 | 998 | 1,009 | 986 | 1,000 | -1 | -0.1% | 5,400 |
| 2024/04/15 | 993 | 1,004 | 961 | 1,001 | +7 | +0.7% | 11,700 |
| 2024/04/12 | 994 | 1,013 | 988 | 994 | -13 | -1.3% | 11,400 |
| 2024/04/11 | 987 | 1,015 | 982 | 1,007 | +2 | +0.2% | 12,000 |
| 2024/04/10 | 999 | 1,023 | 999 | 1,005 | -8 | -0.8% | 8,300 |
| 2024/04/09 | 1,010 | 1,017 | 990 | 1,013 | +33 | +3.4% | 14,800 |
| 2024/04/08 | 1,011 | 1,040 | 969 | 980 | -33 | -3.3% | 70,800 |
| 2024/04/05 | 1,069 | 1,073 | 1,007 | 1,013 | -77 | -7.1% | 56,600 |
| 2024/04/04 | 1,108 | 1,108 | 1,058 | 1,090 | -23 | -2.1% | 15,400 |
| 2024/04/03 | 1,089 | 1,113 | 1,076 | 1,113 | +19 | +1.7% | 9,500 |
| 2024/04/02 | 1,101 | 1,106 | 1,070 | 1,094 | -15 | -1.4% | 19,300 |
| 2024/04/01 | 1,110 | 1,145 | 1,093 | 1,109 | +18 | +1.6% | 28,600 |
| 2024/03/29 | 1,096 | 1,115 | 1,087 | 1,091 | +8 | +0.7% | 17,400 |
| 2024/03/28 | 1,070 | 1,095 | 1,067 | 1,083 | -5 | -0.5% | 15,600 |
201～
250
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 | 143,800円 | +30.1% | +51.5% | 0.00% | 19.55倍 | 5.66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 | 19,800円 | -2.0% | -58.5% | 0.00% | 8.66倍 | 1.04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 | 124,500円 | +1.1% | -0.8% | 2.81% | 13.71倍 | 1.04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 | 24,400円 | +25.5% | - | 0.00% | 22.33倍 | 3.58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 | 96,800円 | +7.2% | -6.0% | 5.68% | 10.22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
