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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
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 |
851~
900
件表示中 / 3586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 | 94,900円 | +8.4% | -90.7% | 4.21% | 25.93倍 | 0.69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 |
SRSHD | 112,300円 | +6.3% | +6.4% | 0.67% | 30.96倍 | 2.86倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
ホットランド | 211,900円 | +16.3% | +4.4% | 0.47% | 31.07倍 | 3.88倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
ハニーズHLD | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01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 |
4℃HD | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54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