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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 975 | 988 | 970 | 988 | +20 | +2.1% | 23,600 |
2021/05/17 | 970 | 975 | 966 | 968 | -2 | -0.2% | 37,800 |
2021/05/14 | 971 | 982 | 966 | 970 | +13 | +1.4% | 37,200 |
2021/05/13 | 953 | 970 | 950 | 957 | +1 | +0.1% | 54,900 |
2021/05/12 | 966 | 966 | 951 | 956 | -5 | -0.5% | 52,000 |
2021/05/11 | 971 | 982 | 961 | 961 | -14 | -1.4% | 51,100 |
2021/05/10 | 970 | 978 | 970 | 975 | +10 | +1% | 27,800 |
2021/05/07 | 973 | 977 | 962 | 965 | +7 | +0.7% | 35,000 |
2021/05/06 | 936 | 967 | 936 | 958 | +27 | +2.9% | 63,000 |
2021/04/30 | 945 | 945 | 931 | 931 | -13 | -1.4% | 54,400 |
2021/04/28 | 959 | 959 | 943 | 944 | -13 | -1.4% | 49,800 |
2021/04/27 | 957 | 973 | 954 | 957 | -4 | -0.4% | 37,200 |
2021/04/26 | 968 | 968 | 954 | 961 | -4 | -0.4% | 37,300 |
2021/04/23 | 970 | 972 | 962 | 965 | -12 | -1.2% | 27,900 |
2021/04/22 | 980 | 993 | 972 | 977 | +10 | +1% | 22,900 |
2021/04/21 | 990 | 990 | 967 | 967 | -30 | -3% | 42,100 |
2021/04/20 | 1,001 | 1,006 | 996 | 997 | -11 | -1.1% | 37,700 |
2021/04/19 | 1,018 | 1,019 | 1,005 | 1,008 | -10 | -1% | 45,400 |
2021/04/16 | 1,002 | 1,018 | 999 | 1,018 | +18 | +1.8% | 35,200 |
2021/04/15 | 992 | 1,003 | 992 | 1,000 | +2 | +0.2% | 50,000 |
2021/04/14 | 1,017 | 1,017 | 997 | 998 | -19 | -1.9% | 67,100 |
2021/04/13 | 1,017 | 1,023 | 1,013 | 1,017 | +4 | +0.4% | 46,500 |
2021/04/12 | 1,018 | 1,018 | 1,010 | 1,013 | -7 | -0.7% | 40,800 |
2021/04/09 | 1,022 | 1,033 | 1,016 | 1,020 | -3 | -0.3% | 47,700 |
2021/04/08 | 1,045 | 1,045 | 1,018 | 1,023 | -1 | -0.1% | 54,000 |
2021/04/07 | 1,010 | 1,024 | 1,010 | 1,024 | +13 | +1.3% | 37,800 |
2021/04/06 | 1,043 | 1,045 | 1,010 | 1,011 | -24 | -2.3% | 39,100 |
2021/04/05 | 1,031 | 1,038 | 1,027 | 1,035 | +8 | +0.8% | 22,600 |
2021/04/02 | 1,046 | 1,046 | 1,021 | 1,027 | -10 | -1% | 34,600 |
2021/04/01 | 1,023 | 1,037 | 1,020 | 1,037 | +20 | +2% | 67,000 |
2021/03/31 | 1,029 | 1,034 | 1,014 | 1,017 | -29 | -2.8% | 92,800 |
2021/03/30 | 1,043 | 1,061 | 1,035 | 1,046 | -15 | -1.4% | 76,100 |
2021/03/29 | 1,073 | 1,079 | 1,055 | 1,061 | +6 | +0.6% | 130,500 |
2021/03/26 | 1,055 | 1,058 | 1,045 | 1,055 | +4 | +0.4% | 156,300 |
2021/03/25 | 1,038 | 1,057 | 1,032 | 1,051 | +13 | +1.3% | 91,000 |
2021/03/24 | 1,069 | 1,070 | 1,032 | 1,038 | -33 | -3.1% | 68,900 |
2021/03/23 | 1,095 | 1,098 | 1,070 | 1,071 | -14 | -1.3% | 67,500 |
2021/03/22 | 1,089 | 1,093 | 1,069 | 1,085 | +2 | +0.2% | 88,500 |
2021/03/19 | 1,084 | 1,091 | 1,072 | 1,083 | -2 | -0.2% | 80,400 |
2021/03/18 | 1,083 | 1,090 | 1,075 | 1,085 | +3 | +0.3% | 50,800 |
2021/03/17 | 1,080 | 1,082 | 1,066 | 1,082 | -4 | -0.4% | 36,900 |
2021/03/16 | 1,053 | 1,086 | 1,053 | 1,086 | +26 | +2.5% | 63,700 |
2021/03/15 | 1,039 | 1,060 | 1,039 | 1,060 | +20 | +1.9% | 71,900 |
2021/03/12 | 1,037 | 1,040 | 1,027 | 1,040 | ±0 | ±0% | 79,100 |
2021/03/11 | 1,017 | 1,044 | 1,015 | 1,040 | +24 | +2.4% | 77,000 |
2021/03/10 | 1,040 | 1,040 | 1,010 | 1,016 | -20 | -1.9% | 91,200 |
2021/03/09 | 1,028 | 1,038 | 1,024 | 1,036 | +20 | +2% | 77,100 |
2021/03/08 | 1,046 | 1,049 | 1,012 | 1,016 | -18 | -1.7% | 86,300 |
2021/03/05 | 1,038 | 1,038 | 1,006 | 1,034 | -4 | -0.4% | 97,600 |
2021/03/04 | 1,043 | 1,043 | 1,023 | 1,038 | -10 | -1% | 69,800 |
851~
900
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