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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,352 | 1,384 | 1,321 | 1,335 | ±0 | ±0% | 47,800 |
2020/10/02 | 1,351 | 1,375 | 1,330 | 1,335 | - | - | 65,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,386 | 1,393 | 1,307 | 1,321 | -75 | -5.4% | 92,700 |
2020/09/29 | 1,381 | 1,426 | 1,358 | 1,396 | +4 | +0.3% | 116,600 |
2020/09/28 | 1,370 | 1,399 | 1,362 | 1,392 | +39 | +2.9% | 127,700 |
2020/09/25 | 1,335 | 1,372 | 1,335 | 1,353 | +34 | +2.6% | 79,800 |
2020/09/24 | 1,334 | 1,349 | 1,286 | 1,319 | -10 | -0.8% | 52,300 |
2020/09/23 | 1,307 | 1,344 | 1,307 | 1,329 | -2 | -0.2% | 36,900 |
2020/09/18 | 1,326 | 1,349 | 1,309 | 1,331 | +21 | +1.6% | 52,700 |
2020/09/17 | 1,298 | 1,327 | 1,277 | 1,310 | +12 | +0.9% | 48,600 |
2020/09/16 | 1,273 | 1,301 | 1,268 | 1,298 | +8 | +0.6% | 44,600 |
2020/09/15 | 1,297 | 1,304 | 1,271 | 1,290 | -17 | -1.3% | 19,100 |
2020/09/14 | 1,284 | 1,311 | 1,280 | 1,307 | +23 | +1.8% | 34,800 |
2020/09/11 | 1,282 | 1,303 | 1,279 | 1,284 | -17 | -1.3% | 45,100 |
2020/09/10 | 1,277 | 1,308 | 1,277 | 1,301 | +18 | +1.4% | 42,000 |
2020/09/09 | 1,309 | 1,309 | 1,266 | 1,283 | -26 | -2% | 57,900 |
2020/09/08 | 1,265 | 1,315 | 1,254 | 1,309 | +50 | +4% | 56,300 |
2020/09/07 | 1,319 | 1,324 | 1,257 | 1,259 | -64 | -4.8% | 40,800 |
2020/09/04 | 1,332 | 1,355 | 1,319 | 1,323 | -50 | -3.6% | 47,500 |
2020/09/03 | 1,395 | 1,399 | 1,361 | 1,373 | -11 | -0.8% | 80,600 |
2020/09/02 | 1,344 | 1,387 | 1,330 | 1,384 | +40 | +3% | 73,800 |
2020/09/01 | 1,344 | 1,368 | 1,339 | 1,344 | -7 | -0.5% | 86,600 |
2020/08/31 | 1,336 | 1,380 | 1,336 | 1,351 | +26 | +2% | 108,700 |
2020/08/28 | 1,337 | 1,399 | 1,316 | 1,325 | -10 | -0.7% | 131,000 |
2020/08/27 | 1,310 | 1,348 | 1,306 | 1,335 | +17 | +1.3% | 57,700 |
2020/08/26 | 1,328 | 1,338 | 1,279 | 1,318 | +72 | +5.8% | 128,000 |
2020/08/25 | 1,235 | 1,258 | 1,223 | 1,246 | +20 | +1.6% | 37,600 |
2020/08/24 | 1,227 | 1,241 | 1,226 | 1,226 | +1 | +0.1% | 14,500 |
2020/08/21 | 1,223 | 1,229 | 1,207 | 1,225 | -1 | -0.1% | 18,900 |
2020/08/20 | 1,221 | 1,241 | 1,218 | 1,226 | -8 | -0.6% | 25,700 |
2020/08/19 | 1,235 | 1,239 | 1,212 | 1,234 | +23 | +1.9% | 33,700 |
2020/08/18 | 1,270 | 1,278 | 1,203 | 1,211 | -65 | -5.1% | 47,700 |
2020/08/17 | 1,267 | 1,295 | 1,201 | 1,276 | +4 | +0.3% | 30,200 |
2020/08/14 | 1,305 | 1,317 | 1,272 | 1,272 | -21 | -1.6% | 30,600 |
2020/08/13 | 1,306 | 1,306 | 1,278 | 1,293 | +13 | +1% | 36,000 |
2020/08/12 | 1,277 | 1,323 | 1,271 | 1,280 | +9 | +0.7% | 45,200 |
2020/08/11 | 1,247 | 1,277 | 1,243 | 1,271 | +40 | +3.2% | 46,900 |
2020/08/07 | 1,255 | 1,258 | 1,229 | 1,231 | -20 | -1.6% | 19,600 |
2020/08/06 | 1,264 | 1,271 | 1,244 | 1,251 | -19 | -1.5% | 14,100 |
2020/08/05 | 1,271 | 1,283 | 1,253 | 1,270 | -5 | -0.4% | 20,500 |
2020/08/04 | 1,291 | 1,297 | 1,266 | 1,275 | ±0 | ±0% | 38,200 |
2020/08/03 | 1,271 | 1,279 | 1,229 | 1,275 | +12 | +1% | 31,000 |
2020/07/31 | 1,303 | 1,303 | 1,252 | 1,263 | -54 | -4.1% | 37,900 |
2020/07/30 | 1,313 | 1,335 | 1,300 | 1,317 | +1 | +0.1% | 29,700 |
2020/07/29 | 1,341 | 1,341 | 1,316 | 1,316 | -23 | -1.7% | 29,800 |
2020/07/28 | 1,377 | 1,380 | 1,338 | 1,339 | -31 | -2.3% | 49,100 |
2020/07/27 | 1,341 | 1,373 | 1,333 | 1,370 | +32 | +2.4% | 52,600 |
2020/07/22 | 1,352 | 1,374 | 1,336 | 1,338 | -24 | -1.8% | 49,200 |
2020/07/21 | 1,357 | 1,400 | 1,355 | 1,362 | +1 | +0.1% | 91,000 |
1001~
1050
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