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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,338 | 1,372 | 1,335 | 1,361 | +23 | +1.7% | 43,800 |
2020/07/17 | 1,325 | 1,346 | 1,321 | 1,338 | +19 | +1.4% | 26,100 |
2020/07/16 | 1,352 | 1,352 | 1,309 | 1,319 | -27 | -2% | 37,800 |
2020/07/15 | 1,337 | 1,366 | 1,327 | 1,346 | +34 | +2.6% | 73,200 |
2020/07/14 | 1,310 | 1,334 | 1,305 | 1,312 | +2 | +0.2% | 75,900 |
2020/07/13 | 1,281 | 1,310 | 1,281 | 1,310 | +48 | +3.8% | 58,100 |
2020/07/10 | 1,305 | 1,309 | 1,260 | 1,262 | -55 | -4.2% | 70,400 |
2020/07/09 | 1,302 | 1,338 | 1,302 | 1,317 | +15 | +1.2% | 68,000 |
2020/07/08 | 1,317 | 1,354 | 1,302 | 1,302 | -17 | -1.3% | 64,400 |
2020/07/07 | 1,324 | 1,335 | 1,307 | 1,319 | -3 | -0.2% | 67,300 |
2020/07/06 | 1,349 | 1,373 | 1,300 | 1,322 | +40 | +3.1% | 75,800 |
2020/07/03 | 1,306 | 1,306 | 1,268 | 1,282 | -29 | -2.2% | 33,900 |
2020/07/02 | 1,330 | 1,334 | 1,306 | 1,311 | +11 | +0.8% | 47,900 |
2020/07/01 | 1,340 | 1,351 | 1,295 | 1,300 | -40 | -3% | 36,200 |
2020/06/30 | 1,320 | 1,363 | 1,319 | 1,340 | +26 | +2% | 52,700 |
2020/06/29 | 1,312 | 1,325 | 1,302 | 1,314 | -5 | -0.4% | 52,700 |
2020/06/26 | 1,332 | 1,343 | 1,312 | 1,319 | +5 | +0.4% | 44,400 |
2020/06/25 | 1,294 | 1,338 | 1,294 | 1,314 | ±0 | ±0% | 51,900 |
2020/06/24 | 1,363 | 1,363 | 1,311 | 1,314 | -54 | -3.9% | 20,500 |
2020/06/23 | 1,359 | 1,375 | 1,339 | 1,368 | +9 | +0.7% | 76,400 |
2020/06/22 | 1,364 | 1,379 | 1,356 | 1,359 | -6 | -0.4% | 51,400 |
2020/06/19 | 1,375 | 1,383 | 1,365 | 1,365 | -6 | -0.4% | 136,600 |
2020/06/18 | 1,347 | 1,379 | 1,347 | 1,371 | +16 | +1.2% | 127,100 |
2020/06/17 | 1,367 | 1,382 | 1,355 | 1,355 | -22 | -1.6% | 112,100 |
2020/06/16 | 1,325 | 1,388 | 1,321 | 1,377 | +69 | +5.3% | 122,000 |
2020/06/15 | 1,311 | 1,323 | 1,302 | 1,308 | -13 | -1% | 77,100 |
2020/06/12 | 1,275 | 1,344 | 1,275 | 1,321 | +16 | +1.2% | 92,400 |
2020/06/11 | 1,331 | 1,340 | 1,305 | 1,305 | -35 | -2.6% | 64,800 |
2020/06/10 | 1,334 | 1,347 | 1,330 | 1,340 | +6 | +0.4% | 60,600 |
2020/06/09 | 1,342 | 1,358 | 1,334 | 1,334 | -5 | -0.4% | 81,700 |
2020/06/08 | 1,315 | 1,341 | 1,310 | 1,339 | +30 | +2.3% | 55,900 |
2020/06/05 | 1,316 | 1,316 | 1,300 | 1,309 | +6 | +0.5% | 72,000 |
2020/06/04 | 1,292 | 1,313 | 1,273 | 1,303 | +27 | +2.1% | 37,400 |
2020/06/03 | 1,244 | 1,286 | 1,232 | 1,276 | +48 | +3.9% | 55,200 |
2020/06/02 | 1,236 | 1,249 | 1,227 | 1,228 | -7 | -0.6% | 71,400 |
2020/06/01 | 1,216 | 1,238 | 1,213 | 1,235 | +25 | +2.1% | 44,800 |
1051~
1100
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