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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 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 |
2017/12/06 | 1,047 | 1,067 | 1,042 | 1,051 | +5 | +0.5% | 122,600 |
2017/12/05 | 1,044 | 1,051 | 1,030 | 1,046 | +4 | +0.4% | 91,300 |
2017/12/04 | 1,037 | 1,056 | 1,035 | 1,042 | +14 | +1.4% | 141,900 |
2017/12/01 | 1,033 | 1,035 | 1,013 | 1,028 | -9 | -0.9% | 131,300 |
2017/11/30 | 1,031 | 1,037 | 1,019 | 1,037 | +6 | +0.6% | 121,600 |
2017/11/29 | 1,040 | 1,042 | 1,030 | 1,031 | ±0 | ±0% | 75,900 |
2017/11/28 | 1,033 | 1,036 | 1,024 | 1,031 | ±0 | ±0% | 78,300 |
2017/11/27 | 1,035 | 1,038 | 1,028 | 1,031 | +2 | +0.2% | 98,100 |
2017/11/24 | 1,023 | 1,032 | 1,012 | 1,029 | +6 | +0.6% | 48,900 |
2017/11/22 | 1,037 | 1,041 | 1,017 | 1,023 | -13 | -1.3% | 99,600 |
2017/11/21 | 1,037 | 1,047 | 1,030 | 1,036 | -1 | -0.1% | 88,900 |
2017/11/20 | 1,009 | 1,039 | 1,009 | 1,037 | ±0 | ±0% | 73,700 |
2017/11/17 | 1,043 | 1,049 | 1,031 | 1,037 | -8 | -0.8% | 98,400 |
2017/11/16 | 1,039 | 1,049 | 1,032 | 1,045 | -4 | -0.4% | 104,300 |
1651~
1700
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