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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,086 | 1,124 | 1,086 | 1,117 | +22 | +2% | 127,200 |
2019/07/08 | 1,083 | 1,096 | 1,060 | 1,095 | +35 | +3.3% | 171,900 |
2019/07/05 | 1,062 | 1,062 | 1,049 | 1,060 | +1 | +0.1% | 37,800 |
2019/07/04 | 1,070 | 1,070 | 1,053 | 1,059 | -6 | -0.6% | 60,100 |
2019/07/03 | 1,066 | 1,072 | 1,065 | 1,065 | -5 | -0.5% | 52,500 |
2019/07/02 | 1,073 | 1,074 | 1,068 | 1,070 | -3 | -0.3% | 49,300 |
2019/07/01 | 1,070 | 1,076 | 1,068 | 1,073 | +14 | +1.3% | 53,700 |
2019/06/28 | 1,065 | 1,069 | 1,059 | 1,059 | -11 | -1% | 51,700 |
2019/06/27 | 1,052 | 1,070 | 1,046 | 1,070 | +25 | +2.4% | 47,000 |
2019/06/26 | 1,052 | 1,055 | 1,044 | 1,045 | -11 | -1% | 46,500 |
2019/06/25 | 1,064 | 1,066 | 1,050 | 1,056 | -11 | -1% | 30,200 |
2019/06/24 | 1,070 | 1,071 | 1,063 | 1,067 | -6 | -0.6% | 34,500 |
2019/06/21 | 1,093 | 1,093 | 1,069 | 1,073 | -15 | -1.4% | 112,700 |
2019/06/20 | 1,091 | 1,093 | 1,081 | 1,088 | -2 | -0.2% | 56,200 |
2019/06/19 | 1,091 | 1,097 | 1,085 | 1,090 | +7 | +0.6% | 57,900 |
2019/06/18 | 1,099 | 1,105 | 1,080 | 1,083 | -12 | -1.1% | 49,400 |
2019/06/17 | 1,086 | 1,101 | 1,083 | 1,095 | +2 | +0.2% | 51,900 |
2019/06/14 | 1,099 | 1,099 | 1,080 | 1,093 | +5 | +0.5% | 51,800 |
2019/06/13 | 1,088 | 1,090 | 1,075 | 1,088 | +1 | +0.1% | 86,700 |
2019/06/12 | 1,092 | 1,095 | 1,086 | 1,087 | -5 | -0.5% | 89,800 |
2019/06/11 | 1,082 | 1,100 | 1,081 | 1,092 | +10 | +0.9% | 70,000 |
2019/06/10 | 1,057 | 1,086 | 1,054 | 1,082 | +28 | +2.7% | 63,700 |
2019/06/07 | 1,064 | 1,064 | 1,041 | 1,054 | -3 | -0.3% | 68,600 |
2019/06/06 | 1,061 | 1,079 | 1,053 | 1,057 | -2 | -0.2% | 87,800 |
2019/06/05 | 1,025 | 1,059 | 1,025 | 1,059 | +50 | +5% | 83,900 |
2019/06/04 | 996 | 1,010 | 988 | 1,009 | +15 | +1.5% | 73,800 |
2019/06/03 | 1,011 | 1,011 | 992 | 994 | -26 | -2.5% | 69,100 |
2019/05/31 | 1,038 | 1,038 | 1,017 | 1,020 | -30 | -2.9% | 110,500 |
2019/05/30 | 1,064 | 1,064 | 1,048 | 1,050 | -17 | -1.6% | 59,900 |
2019/05/29 | 1,063 | 1,078 | 1,058 | 1,067 | +1 | +0.1% | 49,400 |
2019/05/28 | 1,069 | 1,070 | 1,060 | 1,066 | +1 | +0.1% | 41,200 |
2019/05/27 | 1,061 | 1,073 | 1,060 | 1,065 | +4 | +0.4% | 41,600 |
2019/05/24 | 1,047 | 1,063 | 1,042 | 1,061 | +6 | +0.6% | 47,800 |
2019/05/23 | 1,050 | 1,059 | 1,044 | 1,055 | +9 | +0.9% | 46,800 |
2019/05/22 | 1,064 | 1,064 | 1,046 | 1,046 | -11 | -1% | 64,000 |
2019/05/21 | 1,042 | 1,057 | 1,037 | 1,057 | +13 | +1.2% | 58,300 |
2019/05/20 | 1,018 | 1,046 | 1,018 | 1,044 | +26 | +2.6% | 45,700 |
2019/05/17 | 1,030 | 1,030 | 1,013 | 1,018 | -1 | -0.1% | 103,700 |
2019/05/16 | 1,020 | 1,022 | 999 | 1,019 | ±0 | ±0% | 88,400 |
2019/05/15 | 1,006 | 1,019 | 998 | 1,019 | +15 | +1.5% | 74,300 |
2019/05/14 | 983 | 1,006 | 979 | 1,004 | +1 | +0.1% | 83,000 |
2019/05/13 | 993 | 1,015 | 992 | 1,003 | +8 | +0.8% | 79,800 |
2019/05/10 | 999 | 1,007 | 993 | 995 | -3 | -0.3% | 93,900 |
2019/05/09 | 998 | 1,005 | 986 | 998 | -3 | -0.3% | 80,300 |
2019/05/08 | 1,005 | 1,005 | 988 | 1,001 | -15 | -1.5% | 86,800 |
2019/05/07 | 1,036 | 1,042 | 1,016 | 1,016 | -19 | -1.8% | 81,300 |
2019/04/26 | 1,040 | 1,040 | 1,025 | 1,035 | -5 | -0.5% | 92,400 |
2019/04/25 | 1,048 | 1,049 | 1,038 | 1,040 | +1 | +0.1% | 119,900 |
2019/04/24 | 1,040 | 1,046 | 1,034 | 1,039 | -1 | -0.1% | 97,200 |
2019/04/23 | 1,037 | 1,057 | 1,037 | 1,040 | +3 | +0.3% | 118,500 |
1301~
1350
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