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 |
---|---|---|---|---|---|---|---|
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 |
2017/11/15 | 1,058 | 1,060 | 1,046 | 1,049 | -19 | -1.8% | 163,900 |
2017/11/14 | 1,071 | 1,079 | 1,051 | 1,068 | -14 | -1.3% | 198,400 |
2017/11/13 | 1,096 | 1,096 | 1,078 | 1,082 | -14 | -1.3% | 81,800 |
2017/11/10 | 1,084 | 1,097 | 1,081 | 1,096 | ±0 | ±0% | 57,500 |
2017/11/09 | 1,103 | 1,108 | 1,078 | 1,096 | -5 | -0.5% | 118,500 |
2017/11/08 | 1,102 | 1,105 | 1,093 | 1,101 | -1 | -0.1% | 101,700 |
2017/11/07 | 1,088 | 1,104 | 1,083 | 1,102 | +16 | +1.5% | 192,600 |
2017/11/06 | 1,078 | 1,094 | 1,074 | 1,086 | +6 | +0.6% | 125,800 |
2017/11/02 | 1,083 | 1,087 | 1,066 | 1,080 | -5 | -0.5% | 155,800 |
2017/11/01 | 1,088 | 1,088 | 1,071 | 1,085 | +11 | +1% | 133,000 |
2017/10/31 | 1,088 | 1,090 | 1,074 | 1,074 | -8 | -0.7% | 110,000 |
2017/10/30 | 1,068 | 1,082 | 1,064 | 1,082 | +17 | +1.6% | 131,700 |
2017/10/27 | 1,069 | 1,070 | 1,060 | 1,065 | -4 | -0.4% | 105,700 |
2017/10/26 | 1,058 | 1,070 | 1,055 | 1,069 | +15 | +1.4% | 123,500 |
2017/10/25 | 1,052 | 1,063 | 1,044 | 1,054 | +1 | +0.1% | 190,200 |
2017/10/24 | 1,036 | 1,057 | 1,036 | 1,053 | +8 | +0.8% | 113,800 |
2017/10/23 | 1,048 | 1,056 | 1,038 | 1,045 | +6 | +0.6% | 141,700 |
2017/10/20 | 1,056 | 1,056 | 1,037 | 1,039 | -18 | -1.7% | 128,000 |
2017/10/19 | 1,050 | 1,062 | 1,049 | 1,057 | +15 | +1.4% | 156,400 |
2017/10/18 | 1,052 | 1,053 | 1,027 | 1,042 | -11 | -1% | 138,200 |
2017/10/17 | 1,060 | 1,064 | 1,052 | 1,053 | -1 | -0.1% | 199,000 |
2017/10/16 | 1,043 | 1,067 | 1,040 | 1,054 | +18 | +1.7% | 274,000 |
2017/10/13 | 1,035 | 1,039 | 1,024 | 1,036 | +5 | +0.5% | 187,800 |
2017/10/12 | 1,034 | 1,034 | 1,022 | 1,031 | +8 | +0.8% | 124,400 |
2017/10/11 | 1,015 | 1,044 | 1,013 | 1,023 | +7 | +0.7% | 252,600 |
2017/10/10 | 1,022 | 1,026 | 1,010 | 1,016 | -4 | -0.4% | 157,200 |
2017/10/06 | 1,028 | 1,030 | 1,013 | 1,020 | -8 | -0.8% | 145,100 |
2017/10/05 | 1,028 | 1,032 | 1,021 | 1,028 | +4 | +0.4% | 158,100 |
2017/10/04 | 1,020 | 1,036 | 1,009 | 1,024 | +13 | +1.3% | 350,600 |
2017/10/03 | 1,005 | 1,015 | 993 | 1,011 | +27 | +2.7% | 321,700 |
2017/10/02 | 985 | 995 | 982 | 984 | +3 | +0.3% | 140,500 |
2017/09/29 | 978 | 981 | 972 | 981 | +4 | +0.4% | 209,400 |
2017/09/28 | 978 | 980 | 973 | 977 | +3 | +0.3% | 119,200 |
2017/09/27 | 975 | 979 | 970 | 974 | -3 | -0.3% | 110,700 |
2017/09/26 | 965 | 977 | 964 | 977 | +14 | +1.5% | 179,200 |
2017/09/25 | 972 | 972 | 961 | 963 | +3 | +0.3% | 108,200 |
1701~
1750
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