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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,108 | 1,109 | 1,078 | 1,102 | -3 | -0.3% | 26,100 |
2020/05/08 | 1,097 | 1,115 | 1,065 | 1,105 | +16 | +1.5% | 35,000 |
2020/05/07 | 1,074 | 1,100 | 1,074 | 1,089 | +24 | +2.3% | 43,400 |
2020/05/01 | 1,077 | 1,081 | 1,057 | 1,065 | -22 | -2% | 18,100 |
2020/04/30 | 1,103 | 1,103 | 1,072 | 1,087 | +4 | +0.4% | 31,100 |
2020/04/28 | 1,080 | 1,090 | 1,056 | 1,083 | +11 | +1% | 34,800 |
2020/04/27 | 1,088 | 1,088 | 1,052 | 1,072 | -2 | -0.2% | 30,900 |
2020/04/24 | 1,084 | 1,084 | 1,047 | 1,074 | +2 | +0.2% | 23,000 |
2020/04/23 | 1,057 | 1,089 | 1,040 | 1,072 | +18 | +1.7% | 30,500 |
2020/04/22 | 1,053 | 1,087 | 1,046 | 1,054 | -5 | -0.5% | 28,200 |
2020/04/21 | 1,050 | 1,063 | 1,042 | 1,059 | ±0 | ±0% | 27,300 |
2020/04/20 | 1,057 | 1,071 | 1,050 | 1,059 | +8 | +0.8% | 16,900 |
2020/04/17 | 1,070 | 1,083 | 1,051 | 1,051 | -23 | -2.1% | 39,600 |
2020/04/16 | 1,007 | 1,078 | 1,007 | 1,074 | +57 | +5.6% | 31,100 |
2020/04/15 | 1,046 | 1,047 | 1,000 | 1,017 | -29 | -2.8% | 47,300 |
2020/04/14 | 1,050 | 1,063 | 1,035 | 1,046 | -4 | -0.4% | 26,800 |
2020/04/13 | 1,040 | 1,070 | 1,040 | 1,050 | -7 | -0.7% | 25,300 |
2020/04/10 | 1,056 | 1,077 | 1,030 | 1,057 | +31 | +3% | 39,400 |
2020/04/09 | 1,051 | 1,063 | 1,003 | 1,026 | -27 | -2.6% | 66,300 |
2020/04/08 | 1,046 | 1,067 | 1,006 | 1,053 | +25 | +2.4% | 50,000 |
2020/04/07 | 1,019 | 1,048 | 987 | 1,028 | +28 | +2.8% | 28,400 |
2020/04/06 | 957 | 1,009 | 950 | 1,000 | +28 | +2.9% | 46,800 |
2020/04/03 | 980 | 1,034 | 952 | 972 | -36 | -3.6% | 46,600 |
2020/04/02 | 1,018 | 1,020 | 985 | 1,008 | -12 | -1.2% | 36,900 |
2020/04/01 | 1,074 | 1,080 | 1,012 | 1,020 | -69 | -6.3% | 29,500 |
2020/03/31 | 1,126 | 1,126 | 1,060 | 1,089 | -32 | -2.9% | 59,900 |
2020/03/30 | 1,119 | 1,134 | 1,096 | 1,121 | -17 | -1.5% | 100,900 |
2020/03/27 | 1,115 | 1,171 | 1,058 | 1,138 | +71 | +6.7% | 137,400 |
2020/03/26 | 1,030 | 1,075 | 994 | 1,067 | +38 | +3.7% | 83,100 |
2020/03/25 | 1,034 | 1,034 | 990 | 1,029 | +25 | +2.5% | 66,000 |
2020/03/24 | 1,010 | 1,045 | 971 | 1,004 | -12 | -1.2% | 56,900 |
2020/03/23 | 970 | 1,058 | 947 | 1,016 | +54 | +5.6% | 97,400 |
2020/03/19 | 941 | 980 | 936 | 962 | +36 | +3.9% | 71,600 |
2020/03/18 | 944 | 960 | 903 | 926 | -22 | -2.3% | 49,100 |
2020/03/17 | 859 | 956 | 835 | 948 | +68 | +7.7% | 77,600 |
2020/03/16 | 896 | 913 | 877 | 880 | -5 | -0.6% | 100,800 |
2020/03/13 | 884 | 933 | 850 | 885 | -59 | -6.3% | 86,300 |
2020/03/12 | 960 | 973 | 925 | 944 | -46 | -4.6% | 70,500 |
2020/03/11 | 1,005 | 1,021 | 988 | 990 | -21 | -2.1% | 64,700 |
2020/03/10 | 987 | 1,014 | 947 | 1,011 | +17 | +1.7% | 73,600 |
2020/03/09 | 1,010 | 1,023 | 988 | 994 | -41 | -4% | 69,700 |
2020/03/06 | 1,050 | 1,056 | 1,028 | 1,035 | -33 | -3.1% | 63,200 |
2020/03/05 | 1,084 | 1,088 | 1,059 | 1,068 | +5 | +0.5% | 41,900 |
2020/03/04 | 1,045 | 1,077 | 1,042 | 1,063 | ±0 | ±0% | 40,800 |
2020/03/03 | 1,090 | 1,100 | 1,057 | 1,063 | -17 | -1.6% | 76,100 |
2020/03/02 | 1,033 | 1,093 | 1,028 | 1,080 | +38 | +3.6% | 75,300 |
2020/02/28 | 1,041 | 1,052 | 1,028 | 1,042 | -29 | -2.7% | 98,400 |
2020/02/27 | 1,110 | 1,120 | 1,068 | 1,071 | -43 | -3.9% | 93,600 |
2020/02/26 | 1,136 | 1,136 | 1,097 | 1,114 | -30 | -2.6% | 105,900 |
2020/02/25 | 1,171 | 1,180 | 1,138 | 1,144 | -75 | -6.2% | 107,500 |
1101~
1150
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