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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 1,241 | 1,253 | 1,210 | 1,210 | -35 | -2.8% | 73,900 |
2020/05/28 | 1,215 | 1,248 | 1,213 | 1,245 | +35 | +2.9% | 77,600 |
2020/05/27 | 1,210 | 1,226 | 1,196 | 1,210 | -14 | -1.1% | 61,100 |
2020/05/26 | 1,210 | 1,230 | 1,208 | 1,224 | +31 | +2.6% | 77,600 |
2020/05/25 | 1,160 | 1,206 | 1,160 | 1,193 | +92 | +8.4% | 129,100 |
2020/05/22 | 1,101 | 1,108 | 1,082 | 1,101 | +1 | +0.1% | 7,600 |
2020/05/21 | 1,127 | 1,127 | 1,090 | 1,100 | -18 | -1.6% | 14,400 |
2020/05/20 | 1,110 | 1,130 | 1,098 | 1,118 | +12 | +1.1% | 42,300 |
2020/05/19 | 1,120 | 1,120 | 1,095 | 1,106 | +6 | +0.5% | 32,000 |
2020/05/18 | 1,129 | 1,129 | 1,095 | 1,100 | -19 | -1.7% | 22,600 |
2020/05/15 | 1,084 | 1,119 | 1,065 | 1,119 | +45 | +4.2% | 30,500 |
2020/05/14 | 1,090 | 1,098 | 1,074 | 1,074 | -25 | -2.3% | 22,900 |
2020/05/13 | 1,097 | 1,106 | 1,083 | 1,099 | -15 | -1.3% | 23,600 |
2020/05/12 | 1,107 | 1,115 | 1,076 | 1,114 | +12 | +1.1% | 33,500 |
1051~
1100
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