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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
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 |
951~
1000
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