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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 973 | 988 | 970 | 980 | +15 | +1.6% | 32,700 |
2018/07/17 | 950 | 977 | 950 | 965 | +16 | +1.7% | 31,100 |
2018/07/13 | 939 | 951 | 938 | 949 | +10 | +1.1% | 14,500 |
2018/07/12 | 940 | 948 | 938 | 939 | -2 | -0.2% | 15,300 |
2018/07/11 | 956 | 956 | 933 | 941 | ±0 | ±0% | 58,600 |
2018/07/10 | 948 | 953 | 939 | 941 | -4 | -0.4% | 33,600 |
2018/07/09 | 930 | 945 | 926 | 945 | +9 | +1% | 28,300 |
2018/07/06 | 924 | 937 | 920 | 936 | +18 | +2% | 29,100 |
2018/07/05 | 920 | 928 | 916 | 918 | -10 | -1.1% | 24,400 |
2018/07/04 | 920 | 935 | 920 | 928 | -2 | -0.2% | 29,500 |
2018/07/03 | 946 | 946 | 914 | 930 | -15 | -1.6% | 51,500 |
2018/07/02 | 966 | 966 | 937 | 945 | -22 | -2.3% | 34,300 |
2018/06/29 | 994 | 994 | 964 | 967 | -22 | -2.2% | 53,100 |
2018/06/28 | 985 | 1,007 | 978 | 989 | +3 | +0.3% | 70,600 |
1501~
1550
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