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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,590 | 1,640 | 1,543 | 1,548 | -19 | -1.2% | 1,384,000 |
| 2014/08/27 | 1,570 | 1,595 | 1,565 | 1,567 | +1 | +0.1% | 376,200 |
| 2014/08/26 | 1,587 | 1,631 | 1,558 | 1,566 | -37 | -2.3% | 1,286,400 |
| 2014/08/25 | 1,587 | 1,609 | 1,582 | 1,603 | -9 | -0.6% | 745,500 |
| 2014/08/22 | 1,640 | 1,643 | 1,591 | 1,612 | -59 | -3.5% | 1,268,200 |
| 2014/08/21 | 1,685 | 1,692 | 1,671 | 1,671 | -3 | -0.2% | 329,100 |
| 2014/08/20 | 1,686 | 1,696 | 1,673 | 1,674 | -12 | -0.7% | 318,500 |
| 2014/08/19 | 1,720 | 1,720 | 1,675 | 1,686 | -14 | -0.8% | 558,700 |
| 2014/08/18 | 1,720 | 1,744 | 1,693 | 1,700 | +20 | +1.2% | 667,400 |
| 2014/08/15 | 1,630 | 1,680 | 1,629 | 1,680 | +41 | +2.5% | 403,100 |
| 2014/08/14 | 1,659 | 1,680 | 1,625 | 1,639 | -13 | -0.8% | 559,500 |
| 2014/08/13 | 1,681 | 1,696 | 1,642 | 1,652 | -50 | -2.9% | 869,700 |
| 2014/08/12 | 1,685 | 1,747 | 1,675 | 1,702 | +17 | +1% | 703,500 |
| 2014/08/11 | 1,681 | 1,700 | 1,651 | 1,685 | +82 | +5.1% | 730,000 |
| 2014/08/08 | 1,663 | 1,669 | 1,520 | 1,603 | -93 | -5.5% | 1,300,000 |
| 2014/08/07 | 1,728 | 1,740 | 1,665 | 1,696 | -27 | -1.6% | 876,200 |
| 2014/08/06 | 1,765 | 1,834 | 1,705 | 1,723 | -61 | -3.4% | 1,985,900 |
| 2014/08/05 | 1,816 | 1,893 | 1,784 | 1,784 | -19 | -1.1% | 2,601,300 |
| 2014/08/04 | 1,810 | 1,841 | 1,803 | 1,803 | -7 | -0.4% | 1,064,100 |
| 2014/08/01 | 1,811 | 1,867 | 1,796 | 1,810 | -71 | -3.8% | 2,158,100 |
| 2014/07/31 | 1,845 | 1,906 | 1,838 | 1,881 | +57 | +3.1% | 2,028,300 |
| 2014/07/30 | 1,845 | 1,918 | 1,822 | 1,824 | -2 | -0.1% | 2,788,600 |
| 2014/07/29 | 1,820 | 1,853 | 1,805 | 1,826 | +12 | +0.7% | 1,009,900 |
| 2014/07/28 | 1,839 | 1,839 | 1,814 | 1,814 | -18 | -1% | 489,400 |
| 2014/07/25 | 1,822 | 1,843 | 1,803 | 1,832 | +28 | +1.6% | 685,200 |
| 2014/07/24 | 1,823 | 1,857 | 1,795 | 1,804 | -8 | -0.4% | 939,400 |
| 2014/07/23 | 1,815 | 1,827 | 1,798 | 1,812 | +2 | +0.1% | 776,800 |
| 2014/07/22 | 1,820 | 1,847 | 1,802 | 1,810 | +4 | +0.2% | 1,139,300 |
| 2014/07/18 | 1,781 | 1,890 | 1,780 | 1,806 | -33 | -1.8% | 3,511,900 |
| 2014/07/17 | 1,929 | 1,945 | 1,821 | 1,839 | -41 | -2.2% | 3,170,500 |
| 2014/07/16 | 2,015 | 2,035 | 1,874 | 1,880 | -155 | -7.6% | 10,072,600 |
| 2014/07/15 | 1,790 | 2,108 | 1,778 | 2,035 | +240 | +13.4% | 8,480,700 |
| 2014/07/14 | 1,803 | 1,828 | 1,766 | 1,795 | +2 | +0.1% | 635,900 |
| 2014/07/11 | 1,710 | 1,808 | 1,701 | 1,793 | +50 | +2.9% | 1,504,000 |
| 2014/07/10 | 1,843 | 1,843 | 1,738 | 1,743 | -74 | -4.1% | 1,449,500 |
| 2014/07/09 | 1,845 | 1,854 | 1,802 | 1,817 | -88 | -4.6% | 2,106,700 |
| 2014/07/08 | 1,787 | 1,910 | 1,780 | 1,905 | +122 | +6.8% | 3,696,700 |
| 2014/07/07 | 1,760 | 1,821 | 1,746 | 1,783 | +3 | +0.2% | 1,363,700 |
| 2014/07/04 | 1,800 | 1,869 | 1,770 | 1,780 | +29 | +1.7% | 3,804,400 |
| 2014/07/03 | 1,811 | 1,811 | 1,735 | 1,751 | -41 | -2.3% | 903,200 |
| 2014/07/02 | 1,834 | 1,844 | 1,767 | 1,792 | +4 | +0.2% | 1,533,400 |
| 2014/07/01 | 1,710 | 1,835 | 1,704 | 1,788 | +80 | +4.7% | 3,803,200 |
| 2014/06/30 | 1,669 | 1,721 | 1,667 | 1,708 | +38 | +2.3% | 688,600 |
| 2014/06/27 | 1,713 | 1,727 | 1,632 | 1,670 | -80 | -4.6% | 1,423,500 |
| 2014/06/26 | 1,790 | 1,807 | 1,750 | 1,750 | -25 | -1.4% | 821,400 |
| 2014/06/25 | 1,818 | 1,868 | 1,772 | 1,775 | -42 | -2.3% | 1,801,500 |
| 2014/06/24 | 1,749 | 1,837 | 1,732 | 1,817 | +52 | +2.9% | 2,182,900 |
| 2014/06/23 | 1,690 | 1,794 | 1,676 | 1,765 | +47 | +2.7% | 1,889,600 |
| 2014/06/20 | 1,818 | 1,825 | 1,705 | 1,718 | -115 | -6.3% | 2,051,900 |
| 2014/06/19 | 1,915 | 1,928 | 1,830 | 1,833 | -51 | -2.7% | 2,021,300 |
2501～
2550
件表示中 / 4512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 | 32,600円 | -7.6% | -63.1% | 0.92% | 57.90倍 | 0.89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 |
| ＤＮＨＤ | 165,500円 | +6.9% | +25.8% | 4.23% | 7.70倍 | 0.99倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ＫｅｙＨ | 72,900円 | +16.3% | +57.8% | 1.37% | 4.57倍 | 0.67倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| 極楽湯ＨＤ | 43,700円 | +6.5% | +94.4% | 0.00% | 11.83倍 | 4.11倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| サニックス | 27,800円 | -2.0% | -58.5% | 0.00% | 12.16倍 | 1.46倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理や売電に加え新電力事業に進出 |
市場注目の銘柄
チャート関連のコラム
