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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,284 | 1,293 | 1,266 | 1,266 | -2 | -0.2% | 37,300 |
2020/12/15 | 1,295 | 1,301 | 1,265 | 1,268 | -49 | -3.7% | 54,400 |
2020/12/14 | 1,308 | 1,339 | 1,306 | 1,317 | +9 | +0.7% | 57,100 |
2020/12/11 | 1,306 | 1,322 | 1,303 | 1,308 | +1 | +0.1% | 74,300 |
2020/12/10 | 1,313 | 1,316 | 1,299 | 1,307 | ±0 | ±0% | 68,000 |
2020/12/09 | 1,314 | 1,330 | 1,307 | 1,307 | -9 | -0.7% | 80,000 |
2020/12/08 | 1,305 | 1,326 | 1,305 | 1,316 | +10 | +0.8% | 53,200 |
2020/12/07 | 1,322 | 1,329 | 1,306 | 1,306 | -13 | -1% | 57,200 |
2020/12/04 | 1,307 | 1,327 | 1,306 | 1,319 | +5 | +0.4% | 63,300 |
2020/12/03 | 1,302 | 1,330 | 1,290 | 1,314 | +16 | +1.2% | 79,900 |
2020/12/02 | 1,319 | 1,319 | 1,291 | 1,298 | -19 | -1.4% | 151,200 |
2020/12/01 | 1,303 | 1,334 | 1,303 | 1,317 | +16 | +1.2% | 108,300 |
2020/11/30 | 1,330 | 1,337 | 1,301 | 1,301 | +7 | +0.5% | 130,800 |
2020/11/27 | 1,338 | 1,352 | 1,294 | 1,294 | -44 | -3.3% | 151,500 |
2020/11/26 | 1,305 | 1,347 | 1,284 | 1,338 | +29 | +2.2% | 98,800 |
2020/11/25 | 1,338 | 1,341 | 1,302 | 1,309 | -16 | -1.2% | 109,000 |
2020/11/24 | 1,350 | 1,367 | 1,325 | 1,325 | -17 | -1.3% | 108,900 |
2020/11/20 | 1,333 | 1,351 | 1,326 | 1,342 | -8 | -0.6% | 54,400 |
2020/11/19 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 82,300 |
2020/11/18 | 1,410 | 1,410 | 1,375 | 1,380 | -34 | -2.4% | 71,600 |
2020/11/17 | 1,435 | 1,435 | 1,412 | 1,414 | -26 | -1.8% | 86,300 |
2020/11/16 | 1,418 | 1,448 | 1,409 | 1,440 | +28 | +2% | 99,000 |
2020/11/13 | 1,442 | 1,442 | 1,407 | 1,412 | -28 | -1.9% | 97,300 |
2020/11/12 | 1,434 | 1,454 | 1,429 | 1,440 | +6 | +0.4% | 97,600 |
2020/11/11 | 1,424 | 1,442 | 1,416 | 1,434 | +33 | +2.4% | 95,200 |
2020/11/10 | 1,390 | 1,412 | 1,383 | 1,401 | +24 | +1.7% | 100,400 |
2020/11/09 | 1,379 | 1,385 | 1,358 | 1,377 | +12 | +0.9% | 67,900 |
2020/11/06 | 1,345 | 1,378 | 1,340 | 1,365 | +18 | +1.3% | 71,700 |
2020/11/05 | 1,341 | 1,374 | 1,341 | 1,347 | +7 | +0.5% | 119,900 |
2020/11/04 | 1,311 | 1,345 | 1,288 | 1,340 | +36 | +2.8% | 133,600 |
2020/11/02 | 1,306 | 1,327 | 1,299 | 1,304 | +37 | +2.9% | 155,300 |
2020/10/30 | 1,276 | 1,283 | 1,254 | 1,267 | -22 | -1.7% | 49,500 |
2020/10/29 | 1,285 | 1,307 | 1,268 | 1,289 | -1 | -0.1% | 37,500 |
2020/10/28 | 1,288 | 1,298 | 1,265 | 1,290 | -8 | -0.6% | 37,100 |
2020/10/27 | 1,302 | 1,308 | 1,281 | 1,298 | -3 | -0.2% | 28,000 |
2020/10/26 | 1,294 | 1,314 | 1,285 | 1,301 | -7 | -0.5% | 27,200 |
2020/10/23 | 1,310 | 1,317 | 1,292 | 1,308 | -9 | -0.7% | 38,000 |
2020/10/22 | 1,345 | 1,345 | 1,312 | 1,317 | -41 | -3% | 45,000 |
2020/10/21 | 1,364 | 1,378 | 1,356 | 1,358 | +11 | +0.8% | 66,400 |
2020/10/20 | 1,336 | 1,354 | 1,331 | 1,347 | -2 | -0.1% | 61,500 |
2020/10/19 | 1,337 | 1,356 | 1,336 | 1,349 | +12 | +0.9% | 52,800 |
2020/10/16 | 1,330 | 1,355 | 1,328 | 1,337 | -1 | -0.1% | 51,600 |
2020/10/15 | 1,341 | 1,360 | 1,334 | 1,338 | -4 | -0.3% | 67,900 |
2020/10/14 | 1,340 | 1,350 | 1,320 | 1,342 | -12 | -0.9% | 65,500 |
2020/10/13 | 1,356 | 1,361 | 1,336 | 1,354 | -1 | -0.1% | 58,900 |
2020/10/12 | 1,367 | 1,367 | 1,338 | 1,355 | -12 | -0.9% | 70,700 |
2020/10/09 | 1,373 | 1,387 | 1,355 | 1,367 | -4 | -0.3% | 93,000 |
2020/10/08 | 1,369 | 1,391 | 1,331 | 1,371 | +17 | +1.3% | 110,200 |
2020/10/07 | 1,294 | 1,371 | 1,292 | 1,354 | +90 | +7.1% | 185,100 |
2020/10/06 | 1,312 | 1,318 | 1,239 | 1,264 | -71 | -5.3% | 80,100 |
951~
1000
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