アドヴァングループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/07/29 | 906 | 906 | 895 | 904 | +2 | +0.2% | 21,900 |
2021/07/28 | 911 | 916 | 899 | 902 | -9 | -1% | 23,500 |
2021/07/27 | 915 | 915 | 903 | 911 | -4 | -0.4% | 19,800 |
2021/07/26 | 914 | 917 | 910 | 915 | +16 | +1.8% | 20,400 |
2021/07/21 | 895 | 909 | 895 | 899 | +6 | +0.7% | 18,800 |
2021/07/20 | 899 | 899 | 886 | 893 | -7 | -0.8% | 29,500 |
2021/07/19 | 911 | 911 | 900 | 900 | -11 | -1.2% | 22,500 |
2021/07/16 | 909 | 923 | 909 | 911 | +4 | +0.4% | 23,200 |
2021/07/15 | 922 | 925 | 907 | 907 | -16 | -1.7% | 23,800 |
2021/07/14 | 933 | 933 | 923 | 923 | -10 | -1.1% | 10,500 |
2021/07/13 | 927 | 933 | 923 | 933 | +9 | +1% | 18,800 |
2021/07/12 | 924 | 932 | 920 | 924 | +15 | +1.7% | 21,300 |
2021/07/09 | 908 | 918 | 894 | 909 | -8 | -0.9% | 45,000 |
2021/07/08 | 938 | 943 | 917 | 917 | -21 | -2.2% | 29,400 |
2021/07/07 | 940 | 947 | 937 | 938 | -6 | -0.6% | 18,900 |
2021/07/06 | 945 | 948 | 940 | 944 | ±0 | ±0% | 13,800 |
2021/07/05 | 943 | 956 | 943 | 944 | -13 | -1.4% | 15,200 |
2021/07/02 | 940 | 957 | 940 | 957 | +18 | +1.9% | 21,400 |
2021/07/01 | 936 | 946 | 936 | 939 | +4 | +0.4% | 23,600 |
2021/06/30 | 957 | 961 | 935 | 935 | -18 | -1.9% | 60,600 |
2021/06/29 | 957 | 961 | 945 | 953 | -7 | -0.7% | 24,200 |
2021/06/28 | 953 | 961 | 950 | 960 | +10 | +1.1% | 19,700 |
2021/06/25 | 941 | 950 | 938 | 950 | +15 | +1.6% | 17,200 |
2021/06/24 | 944 | 945 | 935 | 935 | -13 | -1.4% | 18,400 |
2021/06/23 | 933 | 948 | 933 | 948 | +11 | +1.2% | 19,900 |
2021/06/22 | 928 | 939 | 925 | 937 | +23 | +2.5% | 24,100 |
2021/06/21 | 944 | 944 | 914 | 914 | -36 | -3.8% | 40,700 |
2021/06/18 | 954 | 957 | 950 | 950 | -3 | -0.3% | 21,300 |
2021/06/17 | 968 | 968 | 953 | 953 | -15 | -1.5% | 35,400 |
2021/06/16 | 962 | 968 | 957 | 968 | +6 | +0.6% | 19,100 |
2021/06/15 | 965 | 967 | 957 | 962 | ±0 | ±0% | 19,500 |
2021/06/14 | 968 | 969 | 958 | 962 | +5 | +0.5% | 26,400 |
2021/06/11 | 962 | 962 | 950 | 957 | -1 | -0.1% | 35,400 |
2021/06/10 | 956 | 961 | 947 | 958 | +1 | +0.1% | 24,400 |
2021/06/09 | 957 | 969 | 954 | 957 | ±0 | ±0% | 23,300 |
2021/06/08 | 947 | 957 | 947 | 957 | +7 | +0.7% | 11,000 |
2021/06/07 | 949 | 955 | 945 | 950 | +1 | +0.1% | 20,600 |
2021/06/04 | 945 | 954 | 945 | 949 | -2 | -0.2% | 19,700 |
2021/06/03 | 949 | 951 | 943 | 951 | +3 | +0.3% | 17,500 |
2021/06/02 | 950 | 952 | 942 | 948 | -5 | -0.5% | 25,700 |
2021/06/01 | 944 | 956 | 938 | 953 | +14 | +1.5% | 28,900 |
2021/05/31 | 946 | 952 | 938 | 939 | -7 | -0.7% | 45,100 |
2021/05/28 | 952 | 952 | 937 | 946 | -12 | -1.3% | 65,200 |
2021/05/27 | 937 | 958 | 929 | 958 | +24 | +2.6% | 95,800 |
2021/05/26 | 939 | 940 | 931 | 934 | -5 | -0.5% | 19,900 |
2021/05/25 | 960 | 960 | 937 | 939 | -21 | -2.2% | 47,000 |
2021/05/24 | 958 | 960 | 951 | 960 | ±0 | ±0% | 29,600 |
2021/05/21 | 970 | 972 | 958 | 960 | -6 | -0.6% | 19,100 |
2021/05/20 | 972 | 981 | 965 | 966 | -6 | -0.6% | 21,000 |
2021/05/19 | 987 | 987 | 965 | 972 | -16 | -1.6% | 30,100 |
801~
850
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「アドヴァンG」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 |
---|---|---|---|---|---|---|---|---|
アドヴァンG | 94,100円 | +8.4% | -90.7% | 4.25% | 25.71倍 | 0.68倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
ケーユーHD | 106,400円 | -3.0% | -6.0% | 5.36% | 5.83倍 | 0.56倍 |
|
ベンツ、BMWなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
ハニーズHLD | 167,600円 | +4.3% | +3.0% | 3.28% | 9.53倍 | 1.04倍 |
|
福島地盤のアパレル。SC軸に10~60代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
ワタミ | 104,800円 | +7.0% | -23.0% | 0.95% | 13.04倍 | 4.46倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
4℃HD | 183,500円 | +3.9% | +11.3% | 4.52% | 24.62倍 | 1.02倍 |
|
宝飾「4℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
市場注目の銘柄
チャート関連のコラム