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 |
|---|---|---|---|---|---|---|---|
| 2008/07/16 | 43.4 | 48.3 | 43 | 46.2 | +3.2 | +7.4% | 97,500 |
| 2008/07/15 | 43.4 | 44.2 | 43 | 43 | -1.9 | -4.2% | 25,500 |
| 2008/07/14 | 45.1 | 46 | 44.2 | 44.9 | -0.1 | -0.2% | 11,500 |
| 2008/07/11 | 44.6 | 45.9 | 43.6 | 45 | -1.4 | -3% | 185,000 |
| 2008/07/10 | 45.2 | 46.4 | 45 | 46.4 | -0.6 | -1.3% | 119,500 |
| 2008/07/09 | 48.2 | 49.2 | 46.4 | 47 | -1 | -2.1% | 68,500 |
| 2008/07/08 | 47.4 | 48.6 | 47 | 48 | -1.8 | -3.6% | 112,000 |
| 2008/07/07 | 47 | 49.8 | 46.4 | 49.8 | -2.6 | -5% | 139,500 |
| 2008/07/04 | 53.6 | 53.6 | 51.3 | 52.4 | +0.6 | +1.2% | 27,500 |
| 2008/07/03 | 52.6 | 54.4 | 50.2 | 51.8 | -2 | -3.7% | 37,500 |
| 2008/07/02 | 53.7 | 55.8 | 52.5 | 53.8 | +1.4 | +2.7% | 29,000 |
| 2008/07/01 | 54 | 55 | 52.4 | 52.4 | -2 | -3.7% | 42,500 |
| 2008/06/30 | 53.6 | 54.4 | 53 | 54.4 | +1.4 | +2.6% | 19,000 |
| 2008/06/27 | 55 | 55 | 52 | 53 | -3.6 | -6.4% | 59,000 |
| 2008/06/26 | 55 | 56.6 | 55 | 56.6 | +1.2 | +2.2% | 15,500 |
| 2008/06/25 | 57 | 57 | 54 | 55.4 | -0.4 | -0.7% | 73,000 |
| 2008/06/24 | 57.8 | 58.2 | 55.8 | 55.8 | -2.2 | -3.8% | 78,500 |
| 2008/06/23 | 57.6 | 59.6 | 57.6 | 58 | -1 | -1.7% | 44,500 |
| 2008/06/20 | 60 | 60.2 | 58.4 | 59 | -1 | -1.7% | 23,000 |
| 2008/06/19 | 59.6 | 61.1 | 59.5 | 60 | -0.4 | -0.7% | 35,500 |
| 2008/06/18 | 61.6 | 61.6 | 59.6 | 60.4 | +0.4 | +0.7% | 21,000 |
| 2008/06/17 | 58 | 60 | 57 | 60 | +1.4 | +2.4% | 52,500 |
| 2008/06/16 | 58 | 59.2 | 58 | 58.6 | -0.6 | -1% | 35,500 |
| 2008/06/13 | 60.2 | 60.2 | 57 | 59.2 | -1.2 | -2% | 28,500 |
| 2008/06/12 | 60.7 | 61.4 | 58 | 60.4 | -1.4 | -2.3% | 81,000 |
| 2008/06/11 | 60.7 | 61.9 | 60.2 | 61.8 | +1.3 | +2.1% | 35,000 |
| 2008/06/10 | 64.6 | 64.6 | 60.2 | 60.5 | -2.5 | -4% | 38,000 |
| 2008/06/09 | 60.1 | 63 | 60.1 | 63 | -0.3 | -0.5% | 33,000 |
| 2008/06/06 | 64.7 | 65.8 | 62.4 | 63.3 | -1.5 | -2.3% | 53,000 |
| 2008/06/05 | 64.6 | 65.8 | 63.1 | 64.8 | -1 | -1.5% | 47,500 |
| 2008/06/04 | 68 | 68 | 64.8 | 65.8 | -2.1 | -3.1% | 62,500 |
| 2008/06/03 | 69.9 | 70 | 64 | 67.9 | -2.1 | -3% | 175,000 |
| 2008/06/02 | 69.6 | 70.6 | 67.7 | 70 | +2 | +2.9% | 90,500 |
| 2008/05/30 | 64.3 | 68.8 | 64.3 | 68 | +2.9 | +4.5% | 87,500 |
| 2008/05/29 | 60.3 | 65.1 | 60.3 | 65.1 | +3.3 | +5.3% | 112,500 |
| 2008/05/28 | 63.2 | 63.2 | 60.1 | 61.8 | -0.6 | -1% | 61,500 |
| 2008/05/27 | 65.2 | 65.2 | 62.2 | 62.4 | -1.2 | -1.9% | 59,500 |
| 2008/05/26 | 64.3 | 66.6 | 62.9 | 63.6 | +0.1 | +0.2% | 89,000 |
| 2008/05/23 | 64.6 | 64.6 | 62.8 | 63.5 | -0.3 | -0.5% | 56,500 |
| 2008/05/22 | 66 | 66 | 62 | 63.8 | -2.8 | -4.2% | 95,500 |
| 2008/05/21 | 67 | 68 | 64.1 | 66.6 | -1.2 | -1.8% | 61,000 |
| 2008/05/20 | 68.4 | 70.4 | 66.7 | 67.8 | -2.2 | -3.1% | 62,000 |
| 2008/05/19 | 66.7 | 71.8 | 66.7 | 70 | +2 | +2.9% | 59,000 |
| 2008/05/16 | 67.2 | 68 | 66.2 | 68 | +0.5 | +0.7% | 79,000 |
| 2008/05/15 | 68.6 | 70.8 | 67.4 | 67.5 | +1.3 | +2% | 189,500 |
| 2008/05/14 | 70 | 70.2 | 64.9 | 66.2 | -6 | -8.3% | 413,000 |
| 2008/05/13 | 79 | 79 | 72.2 | 72.2 | -8 | -10% | 321,000 |
| 2008/05/12 | 80.2 | 81.2 | 78.8 | 80.2 | -0.8 | -1% | 74,000 |
| 2008/05/09 | 80.6 | 82 | 79 | 81 | +2 | +2.5% | 88,000 |
| 2008/05/08 | 79.1 | 83 | 76.6 | 79 | -0.3 | -0.4% | 281,500 |
4001～
4050
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
