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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,017 | 1,019 | 985 | 985 | -37 | -3.6% | 64,300 |
2018/09/27 | 1,032 | 1,039 | 1,021 | 1,022 | -7 | -0.7% | 27,500 |
2018/09/26 | 1,027 | 1,033 | 1,014 | 1,029 | -11 | -1.1% | 45,200 |
2018/09/25 | 1,025 | 1,040 | 1,024 | 1,040 | +22 | +2.2% | 54,100 |
2018/09/21 | 1,010 | 1,021 | 1,002 | 1,018 | +13 | +1.3% | 58,000 |
2018/09/20 | 1,016 | 1,017 | 1,002 | 1,005 | -11 | -1.1% | 28,700 |
2018/09/19 | 1,001 | 1,016 | 996 | 1,016 | +26 | +2.6% | 43,000 |
2018/09/18 | 976 | 993 | 975 | 990 | +7 | +0.7% | 29,300 |
2018/09/14 | 980 | 1,003 | 980 | 983 | -1 | -0.1% | 67,600 |
2018/09/13 | 988 | 995 | 975 | 984 | -7 | -0.7% | 33,100 |
2018/09/12 | 982 | 991 | 975 | 991 | +7 | +0.7% | 59,400 |
2018/09/11 | 990 | 992 | 973 | 984 | -14 | -1.4% | 54,600 |
2018/09/10 | 1,006 | 1,010 | 991 | 998 | -5 | -0.5% | 70,700 |
2018/09/07 | 994 | 1,007 | 993 | 1,003 | +1 | +0.1% | 54,000 |
2018/09/06 | 1,010 | 1,013 | 1,002 | 1,002 | -12 | -1.2% | 56,400 |
2018/09/05 | 1,010 | 1,016 | 1,006 | 1,014 | +5 | +0.5% | 51,800 |
2018/09/04 | 1,014 | 1,014 | 998 | 1,009 | -6 | -0.6% | 54,000 |
2018/09/03 | 1,021 | 1,021 | 1,006 | 1,015 | -1 | -0.1% | 48,000 |
2018/08/31 | 1,002 | 1,019 | 996 | 1,016 | +9 | +0.9% | 62,800 |
2018/08/30 | 1,017 | 1,017 | 1,000 | 1,007 | +2 | +0.2% | 24,100 |
2018/08/29 | 1,020 | 1,020 | 1,002 | 1,005 | -6 | -0.6% | 26,400 |
2018/08/28 | 1,015 | 1,015 | 994 | 1,011 | +5 | +0.5% | 22,600 |
2018/08/27 | 1,014 | 1,032 | 1,002 | 1,006 | -3 | -0.3% | 49,200 |
2018/08/24 | 994 | 1,013 | 994 | 1,009 | +19 | +1.9% | 27,200 |
2018/08/23 | 991 | 991 | 984 | 990 | +11 | +1.1% | 18,200 |
2018/08/22 | 976 | 984 | 973 | 979 | +7 | +0.7% | 22,800 |
2018/08/21 | 976 | 981 | 965 | 972 | -5 | -0.5% | 14,100 |
2018/08/20 | 970 | 980 | 970 | 977 | ±0 | ±0% | 17,000 |
2018/08/17 | 980 | 981 | 974 | 977 | -1 | -0.1% | 14,500 |
2018/08/16 | 979 | 982 | 965 | 978 | -2 | -0.2% | 38,300 |
2018/08/15 | 979 | 986 | 975 | 980 | +1 | +0.1% | 16,900 |
2018/08/14 | 988 | 988 | 967 | 979 | -2 | -0.2% | 27,000 |
2018/08/13 | 995 | 999 | 976 | 981 | -26 | -2.6% | 49,500 |
2018/08/10 | 1,021 | 1,028 | 999 | 1,007 | -19 | -1.9% | 68,300 |
2018/08/09 | 1,015 | 1,041 | 1,015 | 1,026 | +3 | +0.3% | 94,900 |
2018/08/08 | 1,030 | 1,033 | 1,020 | 1,023 | -10 | -1% | 28,500 |
2018/08/07 | 1,008 | 1,033 | 1,005 | 1,033 | +27 | +2.7% | 41,000 |
2018/08/06 | 1,021 | 1,021 | 1,005 | 1,006 | -9 | -0.9% | 31,000 |
2018/08/03 | 1,021 | 1,023 | 1,012 | 1,015 | -6 | -0.6% | 37,600 |
2018/08/02 | 1,029 | 1,038 | 1,018 | 1,021 | -5 | -0.5% | 35,300 |
2018/08/01 | 1,029 | 1,030 | 1,016 | 1,026 | -3 | -0.3% | 25,500 |
2018/07/31 | 1,027 | 1,029 | 1,014 | 1,029 | +1 | +0.1% | 52,600 |
2018/07/30 | 1,029 | 1,030 | 1,019 | 1,028 | -2 | -0.2% | 36,700 |
2018/07/27 | 1,019 | 1,038 | 1,017 | 1,030 | +13 | +1.3% | 71,100 |
2018/07/26 | 1,014 | 1,017 | 1,007 | 1,017 | +16 | +1.6% | 48,600 |
2018/07/25 | 1,008 | 1,014 | 995 | 1,001 | +3 | +0.3% | 52,000 |
2018/07/24 | 988 | 998 | 988 | 998 | +10 | +1% | 50,200 |
2018/07/23 | 987 | 1,002 | 980 | 988 | +5 | +0.5% | 57,400 |
2018/07/20 | 978 | 986 | 972 | 983 | -3 | -0.3% | 24,100 |
2018/07/19 | 988 | 993 | 981 | 986 | +6 | +0.6% | 24,900 |
1501~
1550
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