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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,193 | 1,205 | 1,187 | 1,198 | +5 | +0.4% | 79,400 |
2019/09/19 | 1,181 | 1,198 | 1,181 | 1,193 | +13 | +1.1% | 64,500 |
2019/09/18 | 1,170 | 1,184 | 1,166 | 1,180 | +19 | +1.6% | 77,200 |
2019/09/17 | 1,155 | 1,172 | 1,152 | 1,161 | +8 | +0.7% | 64,100 |
2019/09/13 | 1,137 | 1,154 | 1,130 | 1,153 | +17 | +1.5% | 107,300 |
2019/09/12 | 1,143 | 1,149 | 1,132 | 1,136 | -8 | -0.7% | 65,300 |
2019/09/11 | 1,146 | 1,150 | 1,136 | 1,144 | -1 | -0.1% | 75,800 |
2019/09/10 | 1,150 | 1,152 | 1,140 | 1,145 | -5 | -0.4% | 83,600 |
2019/09/09 | 1,145 | 1,150 | 1,136 | 1,150 | +11 | +1% | 69,200 |
2019/09/06 | 1,145 | 1,150 | 1,131 | 1,139 | -11 | -1% | 60,600 |
2019/09/05 | 1,145 | 1,155 | 1,143 | 1,150 | +9 | +0.8% | 82,800 |
2019/09/04 | 1,130 | 1,148 | 1,130 | 1,141 | +5 | +0.4% | 55,800 |
2019/09/03 | 1,139 | 1,140 | 1,125 | 1,136 | -3 | -0.3% | 46,900 |
2019/09/02 | 1,147 | 1,155 | 1,139 | 1,139 | -8 | -0.7% | 29,000 |
2019/08/30 | 1,144 | 1,148 | 1,138 | 1,147 | +8 | +0.7% | 96,100 |
2019/08/29 | 1,140 | 1,146 | 1,130 | 1,139 | +9 | +0.8% | 52,700 |
2019/08/28 | 1,138 | 1,139 | 1,124 | 1,130 | -5 | -0.4% | 44,200 |
2019/08/27 | 1,127 | 1,138 | 1,110 | 1,135 | +22 | +2% | 143,300 |
2019/08/26 | 1,106 | 1,120 | 1,103 | 1,113 | -19 | -1.7% | 60,500 |
2019/08/23 | 1,125 | 1,137 | 1,124 | 1,132 | +6 | +0.5% | 82,500 |
2019/08/22 | 1,126 | 1,128 | 1,115 | 1,126 | ±0 | ±0% | 41,600 |
2019/08/21 | 1,141 | 1,144 | 1,121 | 1,126 | -24 | -2.1% | 40,500 |
2019/08/20 | 1,138 | 1,154 | 1,137 | 1,150 | +19 | +1.7% | 79,300 |
2019/08/19 | 1,120 | 1,138 | 1,115 | 1,131 | +21 | +1.9% | 72,400 |
2019/08/16 | 1,106 | 1,116 | 1,099 | 1,110 | -1 | -0.1% | 50,000 |
2019/08/15 | 1,092 | 1,114 | 1,087 | 1,111 | -11 | -1% | 72,700 |
2019/08/14 | 1,099 | 1,122 | 1,089 | 1,122 | +7 | +0.6% | 99,200 |
2019/08/13 | 1,086 | 1,120 | 1,077 | 1,115 | +18 | +1.6% | 141,100 |
2019/08/09 | 1,086 | 1,101 | 1,086 | 1,097 | +12 | +1.1% | 59,500 |
2019/08/08 | 1,079 | 1,090 | 1,077 | 1,085 | -6 | -0.5% | 38,000 |
2019/08/07 | 1,069 | 1,096 | 1,069 | 1,091 | +14 | +1.3% | 93,400 |
2019/08/06 | 1,044 | 1,084 | 1,033 | 1,077 | +5 | +0.5% | 102,500 |
2019/08/05 | 1,082 | 1,086 | 1,064 | 1,072 | -22 | -2% | 77,000 |
2019/08/02 | 1,099 | 1,107 | 1,084 | 1,094 | -18 | -1.6% | 116,900 |
2019/08/01 | 1,096 | 1,115 | 1,096 | 1,112 | +4 | +0.4% | 41,900 |
2019/07/31 | 1,099 | 1,117 | 1,095 | 1,108 | -17 | -1.5% | 67,500 |
2019/07/30 | 1,110 | 1,127 | 1,107 | 1,125 | +18 | +1.6% | 65,800 |
2019/07/29 | 1,109 | 1,118 | 1,095 | 1,107 | -5 | -0.4% | 46,100 |
2019/07/26 | 1,110 | 1,115 | 1,106 | 1,112 | +2 | +0.2% | 30,100 |
2019/07/25 | 1,103 | 1,111 | 1,103 | 1,110 | +7 | +0.6% | 43,400 |
2019/07/24 | 1,094 | 1,110 | 1,092 | 1,103 | +9 | +0.8% | 44,800 |
2019/07/23 | 1,091 | 1,101 | 1,080 | 1,094 | +3 | +0.3% | 50,000 |
2019/07/22 | 1,107 | 1,107 | 1,091 | 1,091 | -18 | -1.6% | 26,100 |
2019/07/19 | 1,089 | 1,116 | 1,086 | 1,109 | +22 | +2% | 64,800 |
2019/07/18 | 1,104 | 1,116 | 1,085 | 1,087 | -27 | -2.4% | 95,200 |
2019/07/17 | 1,102 | 1,123 | 1,097 | 1,114 | +3 | +0.3% | 76,000 |
2019/07/16 | 1,116 | 1,128 | 1,107 | 1,111 | -17 | -1.5% | 103,900 |
2019/07/12 | 1,138 | 1,139 | 1,126 | 1,128 | -10 | -0.9% | 69,900 |
2019/07/11 | 1,133 | 1,147 | 1,133 | 1,138 | +7 | +0.6% | 84,300 |
2019/07/10 | 1,117 | 1,137 | 1,106 | 1,131 | +14 | +1.3% | 103,900 |
1251~
1300
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