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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,175 | 1,200 | 1,158 | 1,170 | -5 | -0.4% | 114,800 |
| 2024/02/21 | 1,157 | 1,178 | 1,150 | 1,175 | +9 | +0.8% | 56,700 |
| 2024/02/20 | 1,169 | 1,174 | 1,148 | 1,166 | +1 | +0.1% | 82,500 |
| 2024/02/19 | 1,136 | 1,165 | 1,124 | 1,165 | +24 | +2.1% | 80,600 |
| 2024/02/16 | 1,116 | 1,156 | 1,114 | 1,141 | +32 | +2.9% | 105,100 |
| 2024/02/15 | 1,095 | 1,125 | 1,090 | 1,109 | +15 | +1.4% | 78,900 |
| 2024/02/14 | 1,101 | 1,101 | 1,081 | 1,094 | -9 | -0.8% | 61,700 |
| 2024/02/13 | 1,101 | 1,111 | 1,089 | 1,103 | +56 | +5.3% | 109,900 |
| 2024/02/09 | 1,062 | 1,065 | 1,047 | 1,047 | -17 | -1.6% | 52,100 |
| 2024/02/08 | 1,064 | 1,072 | 1,053 | 1,064 | +2 | +0.2% | 58,900 |
| 2024/02/07 | 1,059 | 1,065 | 1,054 | 1,062 | +2 | +0.2% | 45,600 |
| 2024/02/06 | 1,075 | 1,075 | 1,060 | 1,060 | -13 | -1.2% | 47,100 |
| 2024/02/05 | 1,078 | 1,079 | 1,072 | 1,073 | -1 | -0.1% | 61,400 |
| 2024/02/02 | 1,084 | 1,084 | 1,070 | 1,074 | -5 | -0.5% | 40,900 |
| 2024/02/01 | 1,092 | 1,092 | 1,076 | 1,079 | -15 | -1.4% | 48,200 |
| 2024/01/31 | 1,073 | 1,094 | 1,070 | 1,094 | +12 | +1.1% | 60,100 |
| 2024/01/30 | 1,075 | 1,085 | 1,070 | 1,082 | +13 | +1.2% | 50,600 |
| 2024/01/29 | 1,060 | 1,070 | 1,060 | 1,069 | +14 | +1.3% | 41,600 |
| 2024/01/26 | 1,060 | 1,065 | 1,054 | 1,055 | -9 | -0.8% | 46,900 |
| 2024/01/25 | 1,057 | 1,068 | 1,055 | 1,064 | +10 | +0.9% | 55,700 |
| 2024/01/24 | 1,063 | 1,063 | 1,050 | 1,054 | -9 | -0.8% | 63,800 |
| 2024/01/23 | 1,071 | 1,074 | 1,063 | 1,063 | -3 | -0.3% | 51,100 |
| 2024/01/22 | 1,057 | 1,071 | 1,055 | 1,066 | +11 | +1% | 50,100 |
| 2024/01/19 | 1,074 | 1,074 | 1,055 | 1,055 | -14 | -1.3% | 85,800 |
| 2024/01/18 | 1,070 | 1,078 | 1,069 | 1,069 | -1 | -0.1% | 37,400 |
| 2024/01/17 | 1,078 | 1,084 | 1,069 | 1,070 | +1 | +0.1% | 77,900 |
| 2024/01/16 | 1,089 | 1,089 | 1,069 | 1,069 | -18 | -1.7% | 62,800 |
| 2024/01/15 | 1,066 | 1,095 | 1,066 | 1,087 | +22 | +2.1% | 101,000 |
| 2024/01/12 | 1,075 | 1,076 | 1,057 | 1,065 | -5 | -0.5% | 35,400 |
| 2024/01/11 | 1,065 | 1,076 | 1,065 | 1,070 | +9 | +0.8% | 44,800 |
| 2024/01/10 | 1,066 | 1,067 | 1,054 | 1,061 | -6 | -0.6% | 40,600 |
| 2024/01/09 | 1,077 | 1,085 | 1,063 | 1,067 | -8 | -0.7% | 53,300 |
| 2024/01/05 | 1,061 | 1,080 | 1,061 | 1,075 | +5 | +0.5% | 74,300 |
| 2024/01/04 | 1,071 | 1,071 | 1,057 | 1,070 | -2 | -0.2% | 42,800 |
| 2023/12/29 | 1,063 | 1,073 | 1,062 | 1,072 | +9 | +0.8% | 38,500 |
| 2023/12/28 | 1,053 | 1,064 | 1,049 | 1,063 | +11 | +1% | 27,700 |
| 2023/12/27 | 1,046 | 1,052 | 1,039 | 1,052 | +8 | +0.8% | 35,300 |
| 2023/12/26 | 1,059 | 1,059 | 1,041 | 1,044 | -7 | -0.7% | 21,300 |
| 2023/12/25 | 1,069 | 1,071 | 1,050 | 1,051 | -14 | -1.3% | 33,500 |
| 2023/12/22 | 1,061 | 1,071 | 1,057 | 1,065 | +4 | +0.4% | 35,800 |
| 2023/12/21 | 1,053 | 1,064 | 1,049 | 1,061 | +6 | +0.6% | 43,500 |
| 2023/12/20 | 1,045 | 1,059 | 1,042 | 1,055 | +12 | +1.2% | 40,000 |
| 2023/12/19 | 1,039 | 1,045 | 1,032 | 1,043 | +9 | +0.9% | 32,500 |
| 2023/12/18 | 1,041 | 1,041 | 1,018 | 1,034 | -15 | -1.4% | 41,600 |
| 2023/12/15 | 1,053 | 1,053 | 1,040 | 1,049 | -1 | -0.1% | 38,100 |
| 2023/12/14 | 1,052 | 1,063 | 1,047 | 1,050 | -2 | -0.2% | 46,200 |
| 2023/12/13 | 1,059 | 1,059 | 1,051 | 1,052 | -7 | -0.7% | 29,100 |
| 2023/12/12 | 1,064 | 1,066 | 1,056 | 1,059 | -1 | -0.1% | 23,400 |
| 2023/12/11 | 1,034 | 1,060 | 1,031 | 1,060 | +34 | +3.3% | 116,500 |
| 2023/12/08 | 1,049 | 1,049 | 1,026 | 1,026 | -29 | -2.7% | 55,800 |
51～
100
件表示中 / 3451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 | 105,400円 | +8.4% | -69.1% | 3.80% | 10.70倍 | 0.76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 |
| ギフトＨＤ | 264,500円 | +20.1% | +13.0% | 0.68% | 30.16倍 | 7.80倍 |
|
横浜家系ラーメン「町田商店」や、麺やスープなどの食材を提供するプロデュース事業を展開 |
| サーラ | 79,800円 | +5.4% | +4.2% | 3.38% | 9.11倍 | 0.66倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ケーユーＨＤ | 115,300円 | -7.4% | -15.1% | 4.60% | 6.68倍 | 0.62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 |
| 松 屋 | 94,100円 | +5.5% | -18.3% | 1.06% | 35.66倍 | 1.92倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
