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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,096 | 1,103 | 1,082 | 1,086 | -15 | -1.4% | 55,300 |
2018/02/20 | 1,099 | 1,113 | 1,093 | 1,101 | +9 | +0.8% | 66,400 |
2018/02/19 | 1,073 | 1,095 | 1,070 | 1,092 | +20 | +1.9% | 77,500 |
2018/02/16 | 1,015 | 1,079 | 1,013 | 1,072 | +59 | +5.8% | 100,400 |
2018/02/15 | 1,027 | 1,030 | 1,009 | 1,013 | -3 | -0.3% | 44,000 |
2018/02/14 | 1,025 | 1,029 | 1,005 | 1,016 | -9 | -0.9% | 63,900 |
2018/02/13 | 1,050 | 1,054 | 1,024 | 1,025 | +3 | +0.3% | 70,000 |
2018/02/09 | 996 | 1,023 | 996 | 1,022 | -4 | -0.4% | 58,100 |
2018/02/08 | 1,035 | 1,043 | 1,020 | 1,026 | -9 | -0.9% | 49,500 |
2018/02/07 | 1,050 | 1,066 | 1,035 | 1,035 | +17 | +1.7% | 112,300 |
2018/02/06 | 1,010 | 1,047 | 990 | 1,018 | -76 | -6.9% | 169,500 |
2018/02/05 | 1,100 | 1,103 | 1,086 | 1,094 | -24 | -2.1% | 69,500 |
2018/02/02 | 1,106 | 1,125 | 1,095 | 1,118 | +11 | +1% | 105,100 |
2018/02/01 | 1,081 | 1,108 | 1,078 | 1,107 | +27 | +2.5% | 85,700 |
2018/01/31 | 1,077 | 1,089 | 1,073 | 1,080 | +3 | +0.3% | 135,700 |
2018/01/30 | 1,080 | 1,088 | 1,077 | 1,077 | -1 | -0.1% | 110,000 |
2018/01/29 | 1,069 | 1,079 | 1,067 | 1,078 | +15 | +1.4% | 46,600 |
2018/01/26 | 1,063 | 1,065 | 1,057 | 1,063 | +2 | +0.2% | 32,400 |
2018/01/25 | 1,062 | 1,064 | 1,057 | 1,061 | -3 | -0.3% | 56,400 |
2018/01/24 | 1,050 | 1,068 | 1,050 | 1,064 | +20 | +1.9% | 64,200 |
2018/01/23 | 1,041 | 1,048 | 1,040 | 1,044 | +6 | +0.6% | 50,700 |
2018/01/22 | 1,041 | 1,044 | 1,033 | 1,038 | +6 | +0.6% | 49,300 |
2018/01/19 | 1,030 | 1,037 | 1,027 | 1,032 | +3 | +0.3% | 69,900 |
2018/01/18 | 1,066 | 1,066 | 1,029 | 1,029 | -23 | -2.2% | 126,200 |
2018/01/17 | 1,083 | 1,083 | 1,051 | 1,052 | -32 | -3% | 84,000 |
2018/01/16 | 1,082 | 1,085 | 1,077 | 1,084 | +1 | +0.1% | 107,700 |
2018/01/15 | 1,088 | 1,089 | 1,077 | 1,083 | +2 | +0.2% | 77,500 |
2018/01/12 | 1,077 | 1,083 | 1,071 | 1,081 | +6 | +0.6% | 100,700 |
2018/01/11 | 1,072 | 1,083 | 1,061 | 1,075 | -6 | -0.6% | 150,800 |
2018/01/10 | 1,092 | 1,092 | 1,069 | 1,081 | -11 | -1% | 109,100 |
2018/01/09 | 1,080 | 1,095 | 1,079 | 1,092 | +9 | +0.8% | 92,500 |
2018/01/05 | 1,090 | 1,094 | 1,077 | 1,083 | -11 | -1% | 94,000 |
2018/01/04 | 1,100 | 1,105 | 1,085 | 1,094 | +4 | +0.4% | 95,700 |
2017/12/29 | 1,074 | 1,094 | 1,071 | 1,090 | +6 | +0.6% | 57,400 |
2017/12/28 | 1,091 | 1,093 | 1,080 | 1,084 | -5 | -0.5% | 59,400 |
2017/12/27 | 1,084 | 1,091 | 1,081 | 1,089 | +7 | +0.6% | 67,500 |
2017/12/26 | 1,083 | 1,089 | 1,081 | 1,082 | +1 | +0.1% | 44,100 |
2017/12/25 | 1,082 | 1,084 | 1,077 | 1,081 | -1 | -0.1% | 49,800 |
2017/12/22 | 1,075 | 1,084 | 1,075 | 1,082 | +4 | +0.4% | 65,300 |
2017/12/21 | 1,068 | 1,079 | 1,066 | 1,078 | +7 | +0.7% | 49,800 |
2017/12/20 | 1,050 | 1,073 | 1,050 | 1,071 | +18 | +1.7% | 47,900 |
2017/12/19 | 1,070 | 1,070 | 1,051 | 1,053 | -17 | -1.6% | 44,700 |
2017/12/18 | 1,059 | 1,072 | 1,057 | 1,070 | +16 | +1.5% | 91,700 |
2017/12/15 | 1,084 | 1,084 | 1,054 | 1,054 | -31 | -2.9% | 61,600 |
2017/12/14 | 1,080 | 1,093 | 1,079 | 1,085 | +7 | +0.6% | 51,800 |
2017/12/13 | 1,071 | 1,080 | 1,059 | 1,078 | +7 | +0.7% | 142,700 |
2017/12/12 | 1,070 | 1,071 | 1,061 | 1,071 | +4 | +0.4% | 43,400 |
2017/12/11 | 1,070 | 1,070 | 1,051 | 1,067 | +1 | +0.1% | 69,400 |
2017/12/08 | 1,047 | 1,067 | 1,047 | 1,066 | +24 | +2.3% | 88,800 |
2017/12/07 | 1,049 | 1,063 | 1,040 | 1,042 | -9 | -0.9% | 96,300 |
1651~
1700
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