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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,346 | 1,355 | 1,307 | 1,335 | -32 | -2.3% | 475,100 |
| 2014/11/12 | 1,383 | 1,385 | 1,350 | 1,367 | -8 | -0.6% | 483,400 |
| 2014/11/11 | 1,385 | 1,393 | 1,348 | 1,375 | +16 | +1.2% | 604,700 |
| 2014/11/10 | 1,320 | 1,373 | 1,305 | 1,359 | +48 | +3.7% | 743,500 |
| 2014/11/07 | 1,341 | 1,349 | 1,296 | 1,311 | -2 | -0.2% | 459,900 |
| 2014/11/06 | 1,310 | 1,386 | 1,299 | 1,313 | +31 | +2.4% | 1,253,200 |
| 2014/11/05 | 1,288 | 1,293 | 1,267 | 1,282 | ±0 | ±0% | 484,000 |
| 2014/11/04 | 1,302 | 1,347 | 1,276 | 1,282 | +36 | +2.9% | 1,124,200 |
| 2014/10/31 | 1,212 | 1,249 | 1,209 | 1,246 | +42 | +3.5% | 456,300 |
| 2014/10/30 | 1,219 | 1,249 | 1,201 | 1,204 | -14 | -1.1% | 378,300 |
| 2014/10/29 | 1,230 | 1,245 | 1,214 | 1,218 | +8 | +0.7% | 256,000 |
| 2014/10/28 | 1,205 | 1,243 | 1,204 | 1,210 | -15 | -1.2% | 298,700 |
| 2014/10/27 | 1,262 | 1,289 | 1,216 | 1,225 | -48 | -3.8% | 456,500 |
| 2014/10/24 | 1,310 | 1,312 | 1,266 | 1,273 | -14 | -1.1% | 327,500 |
| 2014/10/23 | 1,281 | 1,307 | 1,272 | 1,287 | -20 | -1.5% | 356,400 |
| 2014/10/22 | 1,290 | 1,311 | 1,272 | 1,307 | +41 | +3.2% | 527,600 |
| 2014/10/21 | 1,250 | 1,296 | 1,234 | 1,266 | +18 | +1.4% | 628,000 |
| 2014/10/20 | 1,229 | 1,257 | 1,204 | 1,248 | +78 | +6.7% | 517,600 |
| 2014/10/17 | 1,170 | 1,207 | 1,170 | 1,170 | +1 | +0.1% | 497,400 |
| 2014/10/16 | 1,170 | 1,215 | 1,165 | 1,169 | -52 | -4.3% | 630,400 |
| 2014/10/15 | 1,193 | 1,236 | 1,191 | 1,221 | +26 | +2.2% | 545,000 |
| 2014/10/14 | 1,200 | 1,228 | 1,190 | 1,195 | -43 | -3.5% | 626,400 |
| 2014/10/10 | 1,251 | 1,272 | 1,203 | 1,238 | -42 | -3.3% | 916,800 |
| 2014/10/09 | 1,330 | 1,338 | 1,278 | 1,280 | -38 | -2.9% | 473,900 |
| 2014/10/08 | 1,273 | 1,319 | 1,273 | 1,318 | +12 | +0.9% | 465,400 |
| 2014/10/07 | 1,333 | 1,358 | 1,300 | 1,306 | -54 | -4% | 464,800 |
| 2014/10/06 | 1,338 | 1,373 | 1,326 | 1,360 | +26 | +1.9% | 559,100 |
| 2014/10/03 | 1,291 | 1,338 | 1,290 | 1,334 | +38 | +2.9% | 662,200 |
| 2014/10/02 | 1,265 | 1,335 | 1,261 | 1,296 | -35 | -2.6% | 835,800 |
| 2014/10/01 | 1,400 | 1,406 | 1,329 | 1,331 | -69 | -4.9% | 771,400 |
| 2014/09/30 | 1,412 | 1,464 | 1,394 | 1,400 | -27 | -1.9% | 786,700 |
| 2014/09/29 | 1,470 | 1,477 | 1,425 | 1,427 | -41 | -2.8% | 540,100 |
| 2014/09/26 | 1,430 | 1,479 | 1,422 | 1,468 | +4 | +0.3% | 690,000 |
| 2014/09/25 | 1,495 | 1,496 | 1,450 | 1,464 | -31 | -2.1% | 1,007,100 |
| 2014/09/24 | 1,530 | 1,535 | 1,481 | 1,495 | -155 | -9.4% | 2,411,300 |
| 2014/09/22 | 1,618 | 1,709 | 1,586 | 1,650 | +82 | +5.2% | 4,254,500 |
| 2014/09/19 | 1,549 | 1,574 | 1,537 | 1,568 | +38 | +2.5% | 924,100 |
| 2014/09/18 | 1,514 | 1,555 | 1,504 | 1,530 | +37 | +2.5% | 1,322,500 |
| 2014/09/17 | 1,499 | 1,515 | 1,471 | 1,493 | +10 | +0.7% | 708,900 |
| 2014/09/16 | 1,509 | 1,525 | 1,475 | 1,483 | +5 | +0.3% | 740,500 |
| 2014/09/12 | 1,539 | 1,548 | 1,460 | 1,478 | -101 | -6.4% | 1,628,100 |
| 2014/09/11 | 1,372 | 1,654 | 1,351 | 1,579 | +195 | +14.1% | 6,978,600 |
| 2014/09/10 | 1,425 | 1,436 | 1,382 | 1,384 | -50 | -3.5% | 565,300 |
| 2014/09/09 | 1,430 | 1,485 | 1,426 | 1,434 | +4 | +0.3% | 574,600 |
| 2014/09/08 | 1,450 | 1,458 | 1,425 | 1,430 | -4 | -0.3% | 254,400 |
| 2014/09/05 | 1,460 | 1,468 | 1,425 | 1,434 | -19 | -1.3% | 462,700 |
| 2014/09/04 | 1,507 | 1,544 | 1,450 | 1,453 | -35 | -2.4% | 884,700 |
| 2014/09/03 | 1,499 | 1,522 | 1,476 | 1,488 | -14 | -0.9% | 462,500 |
| 2014/09/02 | 1,464 | 1,543 | 1,421 | 1,502 | +24 | +1.6% | 1,508,700 |
| 2014/09/01 | 1,506 | 1,527 | 1,472 | 1,478 | -85 | -5.4% | 1,198,200 |
2601～
2650
件表示中 / 4663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 | 33,900円 | -7.8% | -66.2% | 1.87% | 664.71倍 | 0.98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 |
| ぐるなび | 25,200円 | +10.7% | -19.5% | 0.00% | 60.72倍 | 2.89倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ブロメディア | 190,500円 | +5.6% | +53.0% | 2.62% | 15.97倍 | 2.93倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＦフォースＧ | 56,700円 | +12.6% | +19.4% | 1.76% | 11.49倍 | 4.29倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アシロ | 192,300円 | +31.9% | +295.3% | 1.76% | 16.89倍 | 5.19倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
