AVILEN（5591）の株価チャート
株価
4/17
- 前日 (4/16)
- 986
- 始値
- 987
- 高値
- 1,001
- 安値
- 980
- 終値 +0.41%
- 990
- 出来高 -18.41%
- 22,600
乖離率
- 株価（5日）
移動平均値 - +1.85%
972 - 株価（25日）
移動平均値 - +1.43%
976 - 出来高（5日）
移動平均値 - -23.02%
29,360
2025/11/19～2026/04/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 987 | 1,001 | 980 | 990 | +0.41% | 22,600 | 60億4657万 | +1.43% | 27.36 | 8.32 |
| 04/16 | 987 | 1,000 | 982 | 986 | +0.72% | 27,700 | 60億2214万 | +0.92% | 27.25 | 8.29 |
| 04/15 | 958 | 990 | 958 | 979 | +1.66% | 45,500 | 59億7939万 | 0% | 27.06 | 8.23 |
| 04/14 | 955 | 968 | 946 | 963 | +2.01% | 34,300 | 58億8167万 | -1.83% | 26.61 | 8.1 |
| 04/13 | 933 | 950 | 927 | 944 | +0.53% | 16,700 | 57億6562万 | -3.77% | 26.09 | 7.94 |
| 04/10 | 948 | 958 | 935 | 939 | -1.05% | 16,000 | 57億3508万 | -4.48% | 25.95 | 7.9 |
| 04/09 | 993 | 993 | 946 | 949 | -4.43% | 49,700 | 57億9616万 | -3.46% | 26.23 | 7.98 |
| 04/08 | 978 | 994 | 973 | 993 | +3.12% | 26,900 | 60億6490万 | +1.22% | 27.44 | 8.35 |
| 04/07 | 964 | 984 | 954 | 963 | 0% | 21,100 | 58億8167万 | -1.73% | 26.61 | 8.1 |
| 04/06 | 980 | 981 | 950 | 963 | -0.93% | 19,000 | 58億8167万 | -1.83% | 26.61 | 8.1 |
| 04/03 | 976 | 987 | 967 | 972 | +0.62% | 8,300 | 59億3663万 | -1.22% | 26.86 | 8.17 |
| 04/02 | 988 | 1,003 | 954 | 966 | -2.72% | 22,500 | 58億9999万 | -1.93% | 26.7 | 8.12 |
| 04/01 | 980 | 997 | 966 | 993 | +2.69% | 15,100 | 60億6490万 | +0.91% | 27.44 | 8.35 |
| 03/31 | 954 | 981 | 951 | 967 | -0.21% | 22,400 | 59億610万 | -1.53% | 26.72 | 8.13 |
| 03/30 | 985 | 985 | 947 | 969 | -1.92% | 32,000 | 59億1831万 | -1.72% | 26.78 | 8.15 |
| 03/27 | 976 | 992 | 958 | 988 | +2.81% | 17,000 | 60億3436万 | -0.2% | 27.3 | 8.31 |
| 03/26 | 998 | 998 | 952 | 961 | -2.24% | 20,200 | 58億6945万 | -3.13% | 26.56 | 8.08 |
| 03/25 | 977 | 1,000 | 977 | 983 | +1.34% | 27,300 | 60億382万 | -1.31% | 27.17 | 8.27 |
| 03/24 | 936 | 970 | 936 | 970 | +4.53% | 29,000 | 59億2442万 | -2.9% | 26.81 | 8.16 |
| 03/23 | 935 | 941 | 910 | 928 | -3.83% | 47,000 | 56億6790万 | -7.66% | 25.65 | 7.8 |
| 03/19 | 1,001 | 1,009 | 965 | 965 | -6.13% | 85,300 | 58億9388万 | -5.21% | 26.67 | 8.11 |
| 03/18 | 1,019 | 1,045 | 1,019 | 1,028 | +0.88% | 25,600 | 62億7866万 | -0.1% | 28.41 | 8.64 |
| 03/17 | 1,017 | 1,027 | 1,011 | 1,019 | +0.89% | 19,500 | 62億2369万 | -1.64% | 28.16 | 8.57 |
| 03/16 | 1,003 | 1,023 | 1,003 | 1,010 | -0.79% | 11,100 | 61億6873万 | -3.07% | 27.91 | 8.49 |
| 03/13 | 996 | 1,018 | 996 | 1,018 | +0.99% | 10,500 | 62億1759万 | -3.05% | 28.13 | 8.56 |
| 03/12 | 1,030 | 1,030 | 997 | 1,008 | -2.23% | 27,400 | 61億5651万 | -4.73% | 27.86 | 8.48 |
| 03/11 | 1,037 | 1,039 | 1,023 | 1,031 | +0.68% | 28,200 | 62億9699万 | -3.46% | 28.49 | 8.67 |
| 03/10 | 1,005 | 1,031 | 992 | 1,024 | +4.7% | 38,200 | 62億5423万 | -4.92% | 28.3 | 8.61 |
| 03/09 | 981 | 981 | 940 | 978 | -1.81% | 52,600 | 59億7328万 | -10.03% | 27.03 | 8.22 |
| 03/06 | 929 | 1,021 | 928 | 996 | +5.96% | 79,900 | 60億8322万 | -9.54% | 27.53 | 8.37 |
| 03/05 | 940 | 966 | 935 | 940 | +3.98% | 50,100 | 57億4119万 | -15.62% | 25.98 | 7.9 |
| 03/04 | 921 | 930 | 878 | 904 | -4.94% | 112,400 | 55億2131万 | -20% | 24.98 | 7.6 |
| 03/03 | 993 | 996 | 951 | 951 | -4.23% | 75,500 | 58億837万 | -17.02% | 26.28 | 8 |
| 03/02 | 1,019 | 1,020 | 983 | 993 | -5.34% | 78,000 | 60億6490万 | -14.47% | 27.44 | 8.35 |
| 02/27 | 1,014 | 1,049 | 992 | 1,049 | +7.26% | 117,100 | 64億692万 | -10.65% | 28.99 | 8.82 |
| 02/26 | 956 | 1,010 | 954 | 978 | +2.19% | 65,700 | 59億7328万 | -17.47% | 27.03 | 8.22 |
| 02/25 | 951 | 989 | 951 | 957 | +2.24% | 69,800 | 58億4502万 | -20.18% | 26.45 | 8.05 |
| 02/24 | 1,070 | 1,070 | 935 | 936 | -12.52% | 169,400 | 57億1676万 | -22.96% | 25.87 | 7.87 |
| 02/20 | 1,057 | 1,081 | 1,041 | 1,070 | +0.66% | 36,000 | 65億3518万 | -13.15% | 29.57 | 9 |
| 02/19 | 1,055 | 1,070 | 1,038 | 1,063 | +1.24% | 27,400 | 64億9243万 | -14.62% | 29.38 | 8.94 |
| 02/18 | 1,051 | 1,074 | 1,050 | 1,050 | -0.94% | 26,500 | 64億1303万 | -16.27% | 29.02 | 8.83 |
| 02/17 | 1,050 | 1,087 | 1,026 | 1,060 | +0.19% | 37,600 | 64億7411万 | -16.21% | 29.29 | 8.91 |
| 02/16 | 1,121 | 1,142 | 1,045 | 1,058 | -5.62% | 171,200 | 64億6189万 | -17.15% | 29.24 | 8.9 |
| 02/13 | 1,215 | 1,221 | 1,121 | 1,121 | -9.96% | 106,000 | 68億4668万 | -13.03% | 30.98 | 9.43 |
| 02/12 | 1,260 | 1,260 | 1,225 | 1,245 | -0.16% | 30,000 | 76億402万 | -4.08% | 34.41 | 10.47 |
| 02/10 | 1,201 | 1,250 | 1,201 | 1,247 | +5.05% | 35,100 | 76億1624万 | -4.15% | 34.46 | 10.49 |
| 02/09 | 1,197 | 1,197 | 1,161 | 1,187 | +1.71% | 37,300 | 72億4978万 | -8.83% | 32.8 | 9.98 |
| 02/06 | 1,215 | 1,215 | 1,166 | 1,167 | -3.95% | 43,900 | 71億2763万 | -10.78% | 32.25 | 9.81 |
| 02/05 | 1,218 | 1,241 | 1,205 | 1,215 | -0.41% | 28,300 | 74億2079万 | -7.6% | 33.58 | 10.22 |
| 02/04 | 1,253 | 1,263 | 1,220 | 1,220 | -3.71% | 40,200 | 74億5133万 | -7.37% | 33.72 | 10.26 |
| 02/03 | 1,265 | 1,270 | 1,250 | 1,267 | +1.36% | 13,200 | 77億3839万 | -4.16% | 35.02 | 10.65 |
| 02/02 | 1,262 | 1,302 | 1,250 | 1,250 | -2.11% | 35,600 | 76億3456万 | -5.59% | 34.55 | 10.51 |
| 01/30 | 1,308 | 1,312 | 1,273 | 1,277 | -3.18% | 23,700 | 77億9947万 | -3.77% | 35.29 | 10.74 |
| 01/29 | 1,332 | 1,332 | 1,275 | 1,319 | -0.9% | 28,200 | 80億5599万 | -0.6% | 36.45 | 11.09 |
| 01/28 | 1,329 | 1,337 | 1,305 | 1,331 | +0.15% | 19,500 | 81億2928万 | +0.6% | 36.78 | 11.19 |
| 01/27 | 1,315 | 1,329 | 1,311 | 1,329 | +1.06% | 9,700 | 81億1707万 | +0.83% | 36.73 | 11.17 |
| 01/26 | 1,308 | 1,347 | 1,308 | 1,315 | -0.75% | 16,900 | 80億3156万 | +0.08% | 36.34 | 11.06 |
| 01/23 | 1,312 | 1,341 | 1,312 | 1,325 | +1.38% | 9,900 | 80億9264万 | +1.15% | 36.62 | 11.14 |
| 01/22 | 1,330 | 1,330 | 1,305 | 1,307 | -1.43% | 11,200 | 79億8270万 | 0% | 36.12 | 10.99 |
| 01/21 | 1,305 | 1,335 | 1,300 | 1,326 | -0.67% | 27,500 | 80億9853万 | +1.77% | 36.65 | 11.15 |
| 01/20 | 1,351 | 1,359 | 1,330 | 1,335 | -1.91% | 14,700 | 81億5350万 | +2.93% | 36.89 | 11.23 |
| 01/19 | 1,384 | 1,384 | 1,346 | 1,361 | +0.07% | 17,200 | 83億1229万 | +5.18% | 37.61 | 11.44 |
| 01/16 | 1,379 | 1,380 | 1,323 | 1,360 | -1.38% | 26,200 | 83億619万 | +5.67% | 37.59 | 11.44 |
| 01/15 | 1,297 | 1,380 | 1,292 | 1,379 | +6.08% | 64,800 | 84億2223万 | +7.65% | 38.11 | 11.59 |
| 01/14 | 1,317 | 1,321 | 1,296 | 1,300 | -1.74% | 40,500 | 79億3974万 | +2.04% | 35.93 | 10.93 |
| 01/13 | 1,389 | 1,390 | 1,315 | 1,323 | -2.72% | 74,000 | 80億8021万 | +4.17% | 36.56 | 11.12 |
| 01/09 | 1,382 | 1,392 | 1,348 | 1,360 | -0.8% | 46,100 | 83億619万 | +7.42% | 37.59 | 11.44 |
| 01/08 | 1,330 | 1,389 | 1,330 | 1,371 | +3.08% | 49,900 | 83億7337万 | +8.9% | 37.89 | 11.53 |
| 01/07 | 1,311 | 1,339 | 1,302 | 1,330 | +1.37% | 35,600 | 81億2296万 | +6.15% | 36.76 | 11.18 |
| 01/06 | 1,287 | 1,319 | 1,287 | 1,312 | +1.71% | 25,300 | 80億1303万 | +4.96% | 36.26 | 11.03 |
| 01/05 | 1,330 | 1,330 | 1,272 | 1,290 | -2.71% | 53,900 | 78億7866万 | +3.37% | 35.65 | 10.85 |
| 2025 | ||||||||||
| 12/30 | 1,330 | 1,330 | 1,286 | 1,326 | -0.67% | 48,900 | 80億9853万 | +6.42% | 46.46 | 11.15 |
| 12/29 | 1,345 | 1,361 | 1,306 | 1,335 | +3.89% | 58,200 | 81億5350万 | +7.49% | 46.78 | 11.22 |
| 12/26 | 1,342 | 1,343 | 1,278 | 1,285 | -3.89% | 61,900 | 78億4812万 | +3.71% | 45.02 | 10.8 |
| 12/25 | 1,327 | 1,359 | 1,320 | 1,337 | +0.75% | 39,800 | 81億6571万 | +8.08% | 46.85 | 11.24 |
| 12/24 | 1,313 | 1,340 | 1,301 | 1,327 | +0.08% | 39,700 | 81億464万 | +7.71% | 46.49 | 11.16 |
| 12/23 | 1,255 | 1,326 | 1,255 | 1,326 | +5.66% | 60,700 | 80億9853万 | +7.98% | 46.46 | 11.15 |
| 12/22 | 1,239 | 1,255 | 1,221 | 1,255 | +2.87% | 49,000 | 76億6490万 | +2.45% | 43.97 | 10.55 |
| 12/19 | 1,230 | 1,240 | 1,214 | 1,220 | 0% | 20,500 | 74億5114万 | -0.81% | 42.75 | 10.26 |
| 12/18 | 1,198 | 1,240 | 1,191 | 1,220 | -0.49% | 31,400 | 74億5114万 | -1.29% | 42.75 | 10.26 |
| 12/17 | 1,232 | 1,270 | 1,216 | 1,226 | +1.49% | 58,300 | 74億8778万 | -1.29% | 42.96 | 10.31 |
| 12/16 | 1,248 | 1,252 | 1,198 | 1,208 | -4.28% | 97,000 | 73億7785万 | -2.97% | 42.33 | 10.16 |
| 12/15 | 1,199 | 1,470 | 1,197 | 1,262 | +5.78% | 1,018,800 | 77億765万 | +1.04% | 44.22 | 10.61 |
| 12/12 | 1,220 | 1,235 | 1,189 | 1,193 | +0.25% | 35,400 | 72億8623万 | -4.56% | 41.8 | 10.03 |
| 12/11 | 1,241 | 1,241 | 1,189 | 1,190 | -4.42% | 21,900 | 72億6791万 | -5.1% | 41.69 | 10.01 |
| 12/10 | 1,188 | 1,245 | 1,188 | 1,245 | +4.8% | 57,200 | 76億382万 | -1.03% | 43.62 | 10.47 |
| 12/09 | 1,208 | 1,213 | 1,185 | 1,188 | -2.3% | 17,500 | 72億5570万 | -5.71% | 41.62 | 9.99 |
| 12/08 | 1,194 | 1,218 | 1,194 | 1,216 | +1.76% | 19,100 | 74億2671万 | -3.8% | 42.61 | 10.22 |
| 12/05 | 1,195 | 1,212 | 1,190 | 1,195 | -0.75% | 21,600 | 72億9845万 | -5.61% | 41.87 | 10.05 |
| 12/04 | 1,202 | 1,228 | 1,196 | 1,204 | -2.27% | 27,900 | 73億5342万 | -5.05% | 42.19 | 10.12 |
| 12/03 | 1,199 | 1,247 | 1,185 | 1,232 | +4.32% | 84,700 | 75億2443万 | -3.22% | 43.17 | 10.36 |
| 12/02 | 1,225 | 1,230 | 1,180 | 1,181 | -3.98% | 38,300 | 72億1294万 | -7.59% | 41.38 | 9.93 |
| 12/01 | 1,267 | 1,269 | 1,217 | 1,230 | -0.57% | 29,300 | 75億1221万 | -4.28% | 43.1 | 10.34 |
| 11/28 | 1,273 | 1,277 | 1,236 | 1,237 | -2.83% | 23,900 | 75億5496万 | -4.11% | 43.34 | 10.4 |
| 11/27 | 1,232 | 1,278 | 1,232 | 1,273 | +2.25% | 36,100 | 77億7483万 | -1.77% | 44.6 | 10.7 |
| 11/26 | 1,228 | 1,245 | 1,221 | 1,245 | +1.38% | 24,600 | 76億382万 | -4.23% | 43.62 | 10.47 |
| 11/25 | 1,258 | 1,258 | 1,198 | 1,228 | -2.31% | 34,700 | 75億 | -5.9% | 43.03 | 10.33 |
| 11/21 | 1,200 | 1,257 | 1,199 | 1,257 | +2.61% | 26,400 | 76億7711万 | -3.9% | 44.04 | 10.57 |
| 11/20 | 1,234 | 1,247 | 1,218 | 1,225 | +1.24% | 15,900 | 74億8167万 | -6.56% | 42.92 | 10.3 |
| 11/19 | 1,221 | 1,254 | 1,189 | 1,210 | -1.94% | 52,900 | 73億9006万 | -7.98% | 42.4 | 10.17 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2023年 12月期 | 2,780 12/11 12/4 | 1,842 10/20 | 3,728,800 9/27 | 168億1900万 | 111億4410万 | +24.68% 12/6 | -15.41% 2/5 |
| 2024年 12月期 | 4,240 3/7 | 836 10/28 | 2,027,600 3/5 | 256億5200万 | 50億6072万 | +55.68% 3/5 | -38.2% 8/5 |
| 2025年 12月期 | 1,969 6/20 | 835 4/7 | 1,018,800 12/15 | 120億2565万 | 50億9975万 | +67.55% 5/16 | -22.09% 4/7 |
| 最新 | 990 2026/4/17 | 22,600 | 60億4657万 | +1.43% 976 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -64%（0.36倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/04/17 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
835円（2025/04/07） - 19%（1.19倍）
990円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
