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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,066 | 1,066 | 1,038 | 1,048 | -11 | -1% | 68,900 |
2021/03/02 | 1,071 | 1,071 | 1,043 | 1,059 | -2 | -0.2% | 74,100 |
2021/03/01 | 1,068 | 1,072 | 1,053 | 1,061 | +23 | +2.2% | 60,600 |
2021/02/26 | 1,070 | 1,071 | 1,033 | 1,038 | -49 | -4.5% | 119,500 |
2021/02/25 | 1,104 | 1,105 | 1,077 | 1,087 | -3 | -0.3% | 96,200 |
2021/02/24 | 1,124 | 1,124 | 1,087 | 1,090 | -29 | -2.6% | 60,300 |
2021/02/22 | 1,125 | 1,128 | 1,112 | 1,119 | +20 | +1.8% | 47,100 |
2021/02/19 | 1,100 | 1,137 | 1,088 | 1,099 | -1 | -0.1% | 55,700 |
2021/02/18 | 1,114 | 1,115 | 1,092 | 1,100 | -15 | -1.3% | 58,900 |
2021/02/17 | 1,112 | 1,140 | 1,112 | 1,115 | -11 | -1% | 39,500 |
2021/02/16 | 1,132 | 1,140 | 1,118 | 1,126 | -6 | -0.5% | 38,400 |
2021/02/15 | 1,124 | 1,136 | 1,116 | 1,132 | +27 | +2.4% | 41,400 |
2021/02/12 | 1,120 | 1,120 | 1,104 | 1,105 | -17 | -1.5% | 61,400 |
2021/02/10 | 1,121 | 1,131 | 1,114 | 1,122 | -2 | -0.2% | 50,000 |
2021/02/09 | 1,121 | 1,131 | 1,116 | 1,124 | -6 | -0.5% | 55,500 |
2021/02/08 | 1,114 | 1,132 | 1,108 | 1,130 | +28 | +2.5% | 48,800 |
2021/02/05 | 1,091 | 1,108 | 1,081 | 1,102 | +22 | +2% | 53,600 |
2021/02/04 | 1,098 | 1,098 | 1,077 | 1,080 | -18 | -1.6% | 88,400 |
2021/02/03 | 1,097 | 1,108 | 1,088 | 1,098 | +2 | +0.2% | 89,400 |
2021/02/02 | 1,100 | 1,101 | 1,083 | 1,096 | +7 | +0.6% | 86,800 |
2021/02/01 | 1,090 | 1,100 | 1,070 | 1,089 | -8 | -0.7% | 100,700 |
2021/01/29 | 1,170 | 1,176 | 1,091 | 1,097 | -65 | -5.6% | 184,300 |
2021/01/28 | 1,126 | 1,174 | 1,122 | 1,162 | +4 | +0.3% | 805,100 |
2021/01/27 | 1,150 | 1,158 | 1,138 | 1,158 | +5 | +0.4% | 192,300 |
2021/01/26 | 1,152 | 1,160 | 1,132 | 1,153 | +5 | +0.4% | 136,000 |
2021/01/25 | 1,145 | 1,163 | 1,127 | 1,148 | -2 | -0.2% | 168,800 |
2021/01/22 | 1,148 | 1,168 | 1,147 | 1,150 | -11 | -0.9% | 115,400 |
2021/01/21 | 1,133 | 1,188 | 1,133 | 1,161 | +32 | +2.8% | 115,800 |
2021/01/20 | 1,161 | 1,167 | 1,120 | 1,129 | -44 | -3.8% | 195,600 |
2021/01/19 | 1,183 | 1,189 | 1,163 | 1,173 | -16 | -1.3% | 118,200 |
2021/01/18 | 1,183 | 1,199 | 1,168 | 1,189 | ±0 | ±0% | 86,400 |
2021/01/15 | 1,222 | 1,234 | 1,187 | 1,189 | -42 | -3.4% | 110,700 |
2021/01/14 | 1,219 | 1,244 | 1,219 | 1,231 | +1 | +0.1% | 113,300 |
2021/01/13 | 1,243 | 1,253 | 1,214 | 1,230 | -40 | -3.1% | 107,100 |
2021/01/12 | 1,364 | 1,393 | 1,259 | 1,270 | +25 | +2% | 164,700 |
2021/01/08 | 1,213 | 1,252 | 1,212 | 1,245 | +17 | +1.4% | 98,700 |
901~
950
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