アドヴァングループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,023 | 1,033 | 1,022 | 1,027 | -3 | -0.3% | 20,600 |
| 2024/05/16 | 1,035 | 1,035 | 1,026 | 1,030 | -3 | -0.3% | 32,000 |
| 2024/05/15 | 1,046 | 1,050 | 1,033 | 1,033 | -16 | -1.5% | 50,500 |
| 2024/05/14 | 1,049 | 1,056 | 1,042 | 1,049 | -6 | -0.6% | 33,800 |
| 2024/05/13 | 1,055 | 1,058 | 1,048 | 1,055 | +5 | +0.5% | 21,300 |
| 2024/05/10 | 1,059 | 1,066 | 1,049 | 1,050 | -4 | -0.4% | 29,000 |
| 2024/05/09 | 1,050 | 1,059 | 1,045 | 1,054 | +10 | +1% | 21,300 |
| 2024/05/08 | 1,047 | 1,054 | 1,040 | 1,044 | -7 | -0.7% | 37,300 |
| 2024/05/07 | 1,059 | 1,060 | 1,045 | 1,051 | +2 | +0.2% | 26,900 |
| 2024/05/02 | 1,076 | 1,077 | 1,044 | 1,049 | -30 | -2.8% | 59,100 |
| 2024/05/01 | 1,121 | 1,124 | 1,079 | 1,079 | -44 | -3.9% | 39,500 |
| 2024/04/30 | 1,122 | 1,125 | 1,091 | 1,123 | +17 | +1.5% | 96,700 |
| 2024/04/26 | 1,072 | 1,122 | 1,072 | 1,106 | +14 | +1.3% | 246,300 |
| 2024/04/25 | 1,077 | 1,102 | 1,071 | 1,092 | +9 | +0.8% | 107,000 |
| 2024/04/24 | 1,058 | 1,092 | 1,058 | 1,083 | +38 | +3.6% | 129,000 |
| 2024/04/23 | 1,035 | 1,056 | 1,030 | 1,045 | +10 | +1% | 77,300 |
| 2024/04/22 | 1,027 | 1,040 | 1,024 | 1,035 | +11 | +1.1% | 72,200 |
| 2024/04/19 | 1,022 | 1,049 | 1,017 | 1,024 | -13 | -1.3% | 202,900 |
| 2024/04/18 | 1,020 | 1,048 | 1,015 | 1,037 | +8 | +0.8% | 105,100 |
| 2024/04/17 | 1,025 | 1,042 | 1,011 | 1,029 | -6 | -0.6% | 143,700 |
| 2024/04/16 | 1,058 | 1,061 | 1,031 | 1,035 | -26 | -2.5% | 136,100 |
| 2024/04/15 | 1,061 | 1,074 | 1,037 | 1,061 | -15 | -1.4% | 107,600 |
| 2024/04/12 | 1,075 | 1,078 | 1,067 | 1,076 | +2 | +0.2% | 50,900 |
| 2024/04/11 | 1,084 | 1,084 | 1,071 | 1,074 | -15 | -1.4% | 40,500 |
| 2024/04/10 | 1,066 | 1,097 | 1,066 | 1,089 | +19 | +1.8% | 70,700 |
| 2024/04/09 | 1,082 | 1,082 | 1,062 | 1,070 | -10 | -0.9% | 58,500 |
| 2024/04/08 | 1,091 | 1,091 | 1,066 | 1,080 | -35 | -3.1% | 151,700 |
| 2024/04/05 | 1,091 | 1,138 | 1,090 | 1,115 | +7 | +0.6% | 97,600 |
| 2024/04/04 | 1,118 | 1,122 | 1,104 | 1,108 | -5 | -0.4% | 55,400 |
| 2024/04/03 | 1,113 | 1,123 | 1,109 | 1,113 | -9 | -0.8% | 37,900 |
| 2024/04/02 | 1,138 | 1,138 | 1,122 | 1,122 | -15 | -1.3% | 50,700 |
| 2024/04/01 | 1,165 | 1,168 | 1,130 | 1,137 | -24 | -2.1% | 46,700 |
| 2024/03/29 | 1,148 | 1,170 | 1,148 | 1,161 | +13 | +1.1% | 58,500 |
| 2024/03/28 | 1,166 | 1,173 | 1,146 | 1,148 | -53 | -4.4% | 104,400 |
| 2024/03/27 | 1,188 | 1,204 | 1,184 | 1,201 | +17 | +1.4% | 98,100 |
| 2024/03/26 | 1,194 | 1,194 | 1,171 | 1,184 | -15 | -1.3% | 78,400 |
| 2024/03/25 | 1,193 | 1,209 | 1,188 | 1,199 | +9 | +0.8% | 131,200 |
| 2024/03/22 | 1,202 | 1,202 | 1,182 | 1,190 | -16 | -1.3% | 98,500 |
| 2024/03/21 | 1,233 | 1,233 | 1,204 | 1,206 | -24 | -2% | 111,800 |
| 2024/03/19 | 1,220 | 1,230 | 1,190 | 1,230 | +6 | +0.5% | 96,400 |
| 2024/03/18 | 1,266 | 1,266 | 1,215 | 1,224 | -42 | -3.3% | 109,100 |
| 2024/03/15 | 1,242 | 1,273 | 1,239 | 1,266 | +24 | +1.9% | 244,800 |
| 2024/03/14 | 1,226 | 1,252 | 1,219 | 1,242 | +22 | +1.8% | 110,600 |
| 2024/03/13 | 1,228 | 1,239 | 1,209 | 1,220 | -2 | -0.2% | 126,700 |
| 2024/03/12 | 1,211 | 1,228 | 1,196 | 1,222 | +11 | +0.9% | 114,700 |
| 2024/03/11 | 1,213 | 1,216 | 1,199 | 1,211 | -16 | -1.3% | 72,400 |
| 2024/03/08 | 1,196 | 1,240 | 1,196 | 1,227 | +22 | +1.8% | 178,600 |
| 2024/03/07 | 1,222 | 1,237 | 1,197 | 1,205 | -14 | -1.1% | 132,300 |
| 2024/03/06 | 1,207 | 1,231 | 1,202 | 1,219 | +5 | +0.4% | 119,500 |
| 2024/03/05 | 1,189 | 1,229 | 1,187 | 1,214 | +25 | +2.1% | 155,300 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「アドヴァンＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アドヴァンＧ | 102,700円 | +8.4% | -69.1% | 3.89% | 10.42倍 | 0.74倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 松 屋 | 97,100円 | +5.5% | -18.3% | 1.03% | 36.79倍 | 1.99倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ホットランド | 230,500円 | +16.3% | +4.4% | 0.43% | 33.78倍 | 4.76倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| オイラ大地 | 128,800円 | +71.8% | +57.7% | 0.00% | 14.71倍 | 1.62倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| ＳＲＳＨＤ | 117,200円 | +6.3% | +6.4% | 0.64% | 32.31倍 | 3.08倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
