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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,236 | 1,236 | 1,210 | 1,219 | -27 | -2.2% | 71,100 |
2020/02/20 | 1,242 | 1,252 | 1,236 | 1,246 | +11 | +0.9% | 65,700 |
2020/02/19 | 1,232 | 1,240 | 1,228 | 1,235 | +5 | +0.4% | 56,100 |
2020/02/18 | 1,247 | 1,247 | 1,226 | 1,230 | -18 | -1.4% | 34,500 |
2020/02/17 | 1,255 | 1,256 | 1,236 | 1,248 | -21 | -1.7% | 41,400 |
2020/02/14 | 1,261 | 1,269 | 1,252 | 1,269 | +3 | +0.2% | 44,400 |
2020/02/13 | 1,270 | 1,270 | 1,254 | 1,266 | -7 | -0.5% | 57,400 |
2020/02/12 | 1,286 | 1,286 | 1,271 | 1,273 | -18 | -1.4% | 31,100 |
2020/02/10 | 1,292 | 1,300 | 1,286 | 1,291 | -1 | -0.1% | 34,600 |
2020/02/07 | 1,315 | 1,317 | 1,291 | 1,292 | -22 | -1.7% | 21,500 |
2020/02/06 | 1,300 | 1,318 | 1,292 | 1,314 | +15 | +1.2% | 135,500 |
2020/02/05 | 1,304 | 1,311 | 1,295 | 1,299 | +2 | +0.2% | 55,600 |
2020/02/04 | 1,300 | 1,300 | 1,286 | 1,297 | -3 | -0.2% | 51,900 |
2020/02/03 | 1,283 | 1,311 | 1,277 | 1,300 | +3 | +0.2% | 41,800 |
2020/01/31 | 1,297 | 1,333 | 1,297 | 1,297 | +4 | +0.3% | 92,200 |
2020/01/30 | 1,288 | 1,309 | 1,267 | 1,293 | +7 | +0.5% | 77,000 |
2020/01/29 | 1,304 | 1,304 | 1,272 | 1,286 | -8 | -0.6% | 42,100 |
2020/01/28 | 1,290 | 1,300 | 1,288 | 1,294 | -4 | -0.3% | 90,600 |
2020/01/27 | 1,255 | 1,306 | 1,252 | 1,298 | +31 | +2.4% | 115,100 |
2020/01/24 | 1,250 | 1,300 | 1,246 | 1,267 | +65 | +5.4% | 226,300 |
2020/01/23 | 1,206 | 1,213 | 1,202 | 1,202 | -18 | -1.5% | 13,100 |
2020/01/22 | 1,214 | 1,225 | 1,203 | 1,220 | +6 | +0.5% | 28,400 |
2020/01/21 | 1,198 | 1,221 | 1,198 | 1,214 | +16 | +1.3% | 21,500 |
2020/01/20 | 1,195 | 1,205 | 1,195 | 1,198 | +1 | +0.1% | 18,300 |
2020/01/17 | 1,199 | 1,203 | 1,190 | 1,197 | +2 | +0.2% | 32,600 |
2020/01/16 | 1,193 | 1,206 | 1,188 | 1,195 | -1 | -0.1% | 23,200 |
2020/01/15 | 1,228 | 1,228 | 1,186 | 1,196 | -26 | -2.1% | 38,100 |
2020/01/14 | 1,236 | 1,249 | 1,218 | 1,222 | -8 | -0.7% | 60,100 |
2020/01/10 | 1,283 | 1,283 | 1,220 | 1,230 | -55 | -4.3% | 77,500 |
2020/01/09 | 1,335 | 1,335 | 1,283 | 1,285 | +70 | +5.8% | 127,000 |
2020/01/08 | 1,233 | 1,233 | 1,202 | 1,215 | -39 | -3.1% | 32,200 |
2020/01/07 | 1,232 | 1,262 | 1,230 | 1,254 | +31 | +2.5% | 29,000 |
2020/01/06 | 1,220 | 1,231 | 1,215 | 1,223 | -27 | -2.2% | 33,600 |
2019/12/30 | 1,252 | 1,257 | 1,239 | 1,250 | -11 | -0.9% | 35,200 |
2019/12/27 | 1,266 | 1,273 | 1,259 | 1,261 | -4 | -0.3% | 26,000 |
2019/12/26 | 1,248 | 1,268 | 1,248 | 1,265 | +17 | +1.4% | 25,800 |
2019/12/25 | 1,270 | 1,270 | 1,241 | 1,248 | -23 | -1.8% | 30,400 |
2019/12/24 | 1,284 | 1,284 | 1,267 | 1,271 | -15 | -1.2% | 16,400 |
2019/12/23 | 1,318 | 1,318 | 1,286 | 1,286 | -32 | -2.4% | 23,400 |
2019/12/20 | 1,330 | 1,333 | 1,318 | 1,318 | -5 | -0.4% | 39,800 |
2019/12/19 | 1,318 | 1,326 | 1,316 | 1,323 | +2 | +0.2% | 25,400 |
2019/12/18 | 1,325 | 1,329 | 1,317 | 1,321 | -9 | -0.7% | 28,500 |
2019/12/17 | 1,340 | 1,360 | 1,314 | 1,330 | -4 | -0.3% | 64,300 |
2019/12/16 | 1,302 | 1,340 | 1,302 | 1,334 | +32 | +2.5% | 72,200 |
2019/12/13 | 1,308 | 1,320 | 1,295 | 1,302 | +14 | +1.1% | 142,400 |
2019/12/12 | 1,291 | 1,296 | 1,285 | 1,288 | -2 | -0.2% | 44,100 |
2019/12/11 | 1,284 | 1,293 | 1,278 | 1,290 | +6 | +0.5% | 35,100 |
2019/12/10 | 1,306 | 1,319 | 1,284 | 1,284 | -19 | -1.5% | 92,800 |
2019/12/09 | 1,301 | 1,303 | 1,290 | 1,303 | +8 | +0.6% | 50,800 |
2019/12/06 | 1,298 | 1,303 | 1,293 | 1,295 | +3 | +0.2% | 80,900 |
1151~
1200
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