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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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