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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,217 | 1,243 | 1,215 | 1,228 | +31 | +2.6% | 73,000 |
2021/01/06 | 1,195 | 1,201 | 1,181 | 1,197 | -5 | -0.4% | 85,500 |
2021/01/05 | 1,192 | 1,203 | 1,180 | 1,202 | +10 | +0.8% | 73,300 |
2021/01/04 | 1,201 | 1,201 | 1,174 | 1,192 | -11 | -0.9% | 69,000 |
2020/12/30 | 1,226 | 1,226 | 1,201 | 1,203 | -31 | -2.5% | 77,900 |
2020/12/29 | 1,219 | 1,240 | 1,206 | 1,234 | +18 | +1.5% | 95,800 |
2020/12/28 | 1,205 | 1,237 | 1,203 | 1,216 | +11 | +0.9% | 84,100 |
2020/12/25 | 1,234 | 1,234 | 1,199 | 1,205 | -14 | -1.1% | 56,300 |
2020/12/24 | 1,225 | 1,233 | 1,215 | 1,219 | +4 | +0.3% | 45,000 |
2020/12/23 | 1,209 | 1,228 | 1,198 | 1,215 | +18 | +1.5% | 62,500 |
2020/12/22 | 1,220 | 1,223 | 1,189 | 1,197 | -35 | -2.8% | 69,500 |
2020/12/21 | 1,250 | 1,256 | 1,222 | 1,232 | -18 | -1.4% | 64,200 |
2020/12/18 | 1,277 | 1,282 | 1,250 | 1,250 | -27 | -2.1% | 88,500 |
2020/12/17 | 1,266 | 1,277 | 1,259 | 1,277 | +11 | +0.9% | 53,200 |
901~
950
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