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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 168 | 171 | 164 | 165 | -2.6 | -1.6% | 90,500 |
| 2010/08/03 | 169.8 | 172 | 162.8 | 167.6 | -2.2 | -1.3% | 97,500 |
| 2010/08/02 | 176 | 176 | 166 | 169.8 | -7.2 | -4.1% | 128,000 |
| 2010/07/30 | 179.6 | 179.6 | 174.2 | 177 | ±0 | ±0% | 230,000 |
| 2010/07/29 | 168.2 | 179.8 | 168.2 | 177 | +6.8 | +4% | 289,000 |
| 2010/07/28 | 171.2 | 173.8 | 169.2 | 170.2 | +2.2 | +1.3% | 90,000 |
| 2010/07/27 | 172 | 175.2 | 168 | 168 | -4 | -2.3% | 137,500 |
| 2010/07/26 | 159 | 174.2 | 158.2 | 172 | +19 | +12.4% | 473,500 |
| 2010/07/23 | 149.8 | 168 | 145.4 | 153 | +6.2 | +4.2% | 258,500 |
| 2010/07/22 | 148.6 | 149.4 | 142.2 | 146.8 | -4.8 | -3.2% | 176,000 |
| 2010/07/21 | 155.6 | 156 | 149.2 | 151.6 | -2.4 | -1.6% | 118,500 |
| 2010/07/20 | 156 | 157.2 | 152 | 154 | -4 | -2.5% | 185,000 |
| 2010/07/16 | 159 | 160 | 155.6 | 158 | -1 | -0.6% | 213,000 |
| 2010/07/15 | 165.6 | 165.6 | 158.2 | 159 | -6.6 | -4% | 316,500 |
| 2010/07/14 | 161.8 | 165.8 | 161.6 | 165.6 | +6 | +3.8% | 111,000 |
| 2010/07/13 | 160.2 | 163.6 | 159.4 | 159.6 | -1.8 | -1.1% | 103,000 |
| 2010/07/12 | 161 | 164.6 | 159.2 | 161.4 | +0.2 | +0.1% | 98,500 |
| 2010/07/09 | 162.6 | 164 | 161 | 161.2 | -2.8 | -1.7% | 75,500 |
| 2010/07/08 | 166 | 170 | 162.2 | 164 | +3.2 | +2% | 163,000 |
| 2010/07/07 | 167 | 171 | 160.2 | 160.8 | -9.2 | -5.4% | 119,500 |
| 2010/07/06 | 172 | 173.2 | 166 | 170 | -4 | -2.3% | 145,500 |
| 2010/07/05 | 165.6 | 174 | 165 | 174 | +8.2 | +4.9% | 245,000 |
| 2010/07/02 | 156 | 166 | 154 | 165.8 | +9.2 | +5.9% | 295,000 |
| 2010/07/01 | 156 | 159 | 150 | 156.6 | -2.6 | -1.6% | 270,000 |
| 2010/06/30 | 150 | 160 | 146 | 159.2 | +3.2 | +2.1% | 434,000 |
| 2010/06/29 | 160 | 164 | 150.2 | 156 | -4.2 | -2.6% | 617,500 |
| 2010/06/28 | 174 | 174.2 | 160 | 160.2 | -15.6 | -8.9% | 270,000 |
| 2010/06/25 | 175.8 | 179.8 | 169 | 175.8 | -4 | -2.2% | 256,500 |
| 2010/06/24 | 180 | 183 | 175.4 | 179.8 | +4.8 | +2.7% | 522,500 |
| 2010/06/23 | 164.8 | 175 | 164.4 | 175 | +10.2 | +6.2% | 562,500 |
| 2010/06/22 | 170 | 170 | 164.8 | 164.8 | -6.2 | -3.6% | 325,000 |
| 2010/06/21 | 164.2 | 174.2 | 164.2 | 171 | +4.4 | +2.6% | 461,500 |
| 2010/06/18 | 176.2 | 176.2 | 166 | 166.6 | -8.4 | -4.8% | 402,500 |
| 2010/06/17 | 181.8 | 182 | 173.8 | 175 | -6.8 | -3.7% | 467,500 |
| 2010/06/16 | 184 | 184 | 180.4 | 181.8 | +1.8 | +1% | 340,500 |
| 2010/06/15 | 186.8 | 187.6 | 180 | 180 | -7 | -3.7% | 392,500 |
| 2010/06/14 | 184 | 189.8 | 183.2 | 187 | +2.8 | +1.5% | 449,500 |
| 2010/06/11 | 185.6 | 187 | 182.2 | 184.2 | +3.8 | +2.1% | 244,500 |
| 2010/06/10 | 182.2 | 182.4 | 178 | 180.4 | -1.8 | -1% | 154,000 |
| 2010/06/09 | 186.8 | 187.2 | 182.2 | 182.2 | -1.6 | -0.9% | 291,500 |
| 2010/06/08 | 175 | 188 | 175 | 183.8 | +5.8 | +3.3% | 189,500 |
| 2010/06/07 | 182.6 | 183.4 | 176.2 | 178 | -11.8 | -6.2% | 329,500 |
| 2010/06/04 | 188 | 189.8 | 184.4 | 189.8 | +0.8 | +0.4% | 287,000 |
| 2010/06/03 | 190 | 191.8 | 186.6 | 189 | +4.2 | +2.3% | 294,000 |
| 2010/06/02 | 190 | 194 | 178 | 184.8 | -8.2 | -4.2% | 568,000 |
| 2010/06/01 | 202 | 202 | 190.8 | 193 | -7 | -3.5% | 492,500 |
| 2010/05/31 | 192 | 202 | 190 | 200 | +5.8 | +3% | 376,500 |
| 2010/05/28 | 199.6 | 200 | 190 | 194.2 | +2.4 | +1.3% | 641,500 |
| 2010/05/27 | 171.6 | 194 | 170 | 191.8 | +14.2 | +8% | 843,000 |
| 2010/05/26 | 167 | 179.2 | 154 | 177.6 | +17.8 | +11.1% | 1,269,500 |
3501～
3550
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
