アドウェイズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 984 | 992 | 978 | 991 | ±0 | ±0% | 185,100 |
| 2015/08/11 | 982 | 995 | 982 | 991 | +8 | +0.8% | 183,000 |
| 2015/08/10 | 982 | 986 | 970 | 983 | +9 | +0.9% | 118,900 |
| 2015/08/07 | 970 | 975 | 961 | 974 | -2 | -0.2% | 155,700 |
| 2015/08/06 | 968 | 1,005 | 962 | 976 | +8 | +0.8% | 299,400 |
| 2015/08/05 | 953 | 968 | 952 | 968 | +11 | +1.1% | 144,400 |
| 2015/08/04 | 965 | 976 | 955 | 957 | -13 | -1.3% | 247,000 |
| 2015/08/03 | 985 | 993 | 970 | 970 | -40 | -4% | 374,300 |
| 2015/07/31 | 983 | 1,014 | 983 | 1,010 | +20 | +2% | 152,400 |
| 2015/07/30 | 1,000 | 1,004 | 990 | 990 | -10 | -1% | 171,100 |
| 2015/07/29 | 1,005 | 1,014 | 999 | 1,000 | -14 | -1.4% | 109,200 |
| 2015/07/28 | 989 | 1,016 | 981 | 1,014 | +9 | +0.9% | 141,700 |
| 2015/07/27 | 1,019 | 1,019 | 1,001 | 1,005 | -15 | -1.5% | 110,300 |
| 2015/07/24 | 1,016 | 1,022 | 1,014 | 1,020 | ±0 | ±0% | 81,700 |
| 2015/07/23 | 1,030 | 1,036 | 1,020 | 1,020 | -19 | -1.8% | 157,000 |
| 2015/07/22 | 1,033 | 1,040 | 1,023 | 1,039 | ±0 | ±0% | 150,600 |
| 2015/07/21 | 1,030 | 1,045 | 1,025 | 1,039 | +7 | +0.7% | 189,500 |
| 2015/07/17 | 1,018 | 1,033 | 1,018 | 1,032 | -1 | -0.1% | 108,300 |
| 2015/07/16 | 1,015 | 1,035 | 1,015 | 1,033 | +18 | +1.8% | 131,700 |
| 2015/07/15 | 1,021 | 1,022 | 1,011 | 1,015 | -14 | -1.4% | 119,400 |
| 2015/07/14 | 1,005 | 1,030 | 1,001 | 1,029 | +32 | +3.2% | 201,800 |
| 2015/07/13 | 990 | 1,008 | 990 | 997 | +12 | +1.2% | 159,500 |
| 2015/07/10 | 990 | 992 | 975 | 985 | +10 | +1% | 184,300 |
| 2015/07/09 | 930 | 983 | 908 | 975 | -25 | -2.5% | 628,200 |
| 2015/07/08 | 1,027 | 1,029 | 1,000 | 1,000 | -27 | -2.6% | 310,800 |
| 2015/07/07 | 1,023 | 1,037 | 1,023 | 1,027 | -1 | -0.1% | 118,000 |
| 2015/07/06 | 1,030 | 1,038 | 1,018 | 1,028 | -22 | -2.1% | 297,400 |
| 2015/07/03 | 1,047 | 1,059 | 1,046 | 1,050 | ±0 | ±0% | 136,600 |
| 2015/07/02 | 1,060 | 1,062 | 1,049 | 1,050 | -6 | -0.6% | 146,700 |
| 2015/07/01 | 1,050 | 1,060 | 1,050 | 1,056 | -2 | -0.2% | 142,600 |
| 2015/06/30 | 1,020 | 1,060 | 1,020 | 1,058 | +24 | +2.3% | 320,300 |
| 2015/06/29 | 1,021 | 1,045 | 1,017 | 1,034 | -51 | -4.7% | 446,400 |
| 2015/06/26 | 1,070 | 1,085 | 1,062 | 1,085 | +11 | +1% | 266,400 |
| 2015/06/25 | 1,073 | 1,103 | 1,071 | 1,074 | -16 | -1.5% | 349,900 |
| 2015/06/24 | 1,091 | 1,097 | 1,086 | 1,090 | -9 | -0.8% | 181,100 |
| 2015/06/23 | 1,090 | 1,104 | 1,084 | 1,099 | +15 | +1.4% | 275,700 |
| 2015/06/22 | 1,055 | 1,084 | 1,050 | 1,084 | +27 | +2.6% | 288,900 |
| 2015/06/19 | 1,066 | 1,073 | 1,044 | 1,057 | -14 | -1.3% | 351,200 |
| 2015/06/18 | 1,078 | 1,100 | 1,064 | 1,071 | -16 | -1.5% | 339,900 |
| 2015/06/17 | 1,078 | 1,120 | 1,072 | 1,087 | +1 | +0.1% | 434,700 |
| 2015/06/16 | 1,094 | 1,095 | 1,076 | 1,086 | -16 | -1.5% | 231,700 |
| 2015/06/15 | 1,107 | 1,112 | 1,097 | 1,102 | -1 | -0.1% | 168,800 |
| 2015/06/12 | 1,094 | 1,106 | 1,091 | 1,103 | +19 | +1.8% | 206,700 |
| 2015/06/11 | 1,078 | 1,090 | 1,075 | 1,084 | +7 | +0.6% | 156,000 |
| 2015/06/10 | 1,087 | 1,096 | 1,067 | 1,077 | ±0 | ±0% | 231,200 |
| 2015/06/09 | 1,100 | 1,104 | 1,062 | 1,077 | -29 | -2.6% | 350,300 |
| 2015/06/08 | 1,120 | 1,123 | 1,105 | 1,106 | -8 | -0.7% | 177,900 |
| 2015/06/05 | 1,115 | 1,126 | 1,108 | 1,114 | -9 | -0.8% | 191,900 |
| 2015/06/04 | 1,125 | 1,140 | 1,115 | 1,123 | ±0 | ±0% | 340,600 |
| 2015/06/03 | 1,100 | 1,139 | 1,100 | 1,123 | +11 | +1% | 378,100 |
2451～
2500
件表示中 / 4695件
類似銘柄と比較する
現在ご覧いただいている「アドウェイズ」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 |
|---|---|---|---|---|---|---|---|---|
| アドウェイズ | 29,900円 | -7.8% | -66.2% | 2.12% | 586.27倍 | 0.88倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| さくらさ | 277,600円 | +4.8% | +0.3% | 0.86% | 17.56倍 | 2.28倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| キャリアＤＣ | 229,800円 | +7.1% | +21.7% | 4.35% | 10.25倍 | 3.05倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| 平安レイ | 102,000円 | +3.6% | +9.5% | 3.53% | 8.93倍 | 0.56倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| レントラックス | 154,900円 | +6.2% | +13.6% | 1.55% | 16.93倍 | 3.40倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
市場注目の銘柄
チャート関連のコラム
