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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 1,179 | 1,187 | 1,174 | 1,176 | -5 | -0.4% | 15,000 |
2017/06/20 | 1,176 | 1,186 | 1,162 | 1,181 | +13 | +1.1% | 25,500 |
2017/06/19 | 1,163 | 1,174 | 1,160 | 1,168 | +10 | +0.9% | 11,500 |
2017/06/16 | 1,175 | 1,179 | 1,156 | 1,158 | -6 | -0.5% | 21,700 |
2017/06/15 | 1,163 | 1,173 | 1,154 | 1,164 | -4 | -0.3% | 21,700 |
2017/06/14 | 1,178 | 1,182 | 1,166 | 1,168 | -1 | -0.1% | 18,100 |
2017/06/13 | 1,160 | 1,174 | 1,160 | 1,169 | +4 | +0.3% | 18,400 |
2017/06/12 | 1,167 | 1,176 | 1,161 | 1,165 | -2 | -0.2% | 15,600 |
2017/06/09 | 1,150 | 1,176 | 1,149 | 1,167 | +12 | +1% | 40,100 |
2017/06/08 | 1,168 | 1,168 | 1,155 | 1,155 | -7 | -0.6% | 25,300 |
2017/06/07 | 1,143 | 1,169 | 1,140 | 1,162 | +15 | +1.3% | 26,800 |
2017/06/06 | 1,169 | 1,169 | 1,139 | 1,147 | -15 | -1.3% | 18,500 |
2017/06/05 | 1,160 | 1,174 | 1,149 | 1,162 | -15 | -1.3% | 29,900 |
2017/06/02 | 1,148 | 1,180 | 1,144 | 1,177 | +32 | +2.8% | 33,700 |
2017/06/01 | 1,145 | 1,154 | 1,140 | 1,145 | ±0 | ±0% | 20,300 |
2017/05/31 | 1,140 | 1,150 | 1,134 | 1,145 | +6 | +0.5% | 43,600 |
2017/05/30 | 1,125 | 1,142 | 1,120 | 1,139 | +19 | +1.7% | 33,100 |
2017/05/29 | 1,122 | 1,125 | 1,113 | 1,120 | +1 | +0.1% | 10,500 |
2017/05/26 | 1,133 | 1,136 | 1,118 | 1,119 | -11 | -1% | 18,800 |
2017/05/25 | 1,134 | 1,137 | 1,123 | 1,130 | -4 | -0.4% | 20,800 |
2017/05/24 | 1,137 | 1,140 | 1,132 | 1,134 | +1 | +0.1% | 16,300 |
2017/05/23 | 1,131 | 1,135 | 1,130 | 1,133 | -4 | -0.4% | 10,800 |
2017/05/22 | 1,139 | 1,143 | 1,130 | 1,137 | +1 | +0.1% | 13,700 |
2017/05/19 | 1,144 | 1,144 | 1,133 | 1,136 | -8 | -0.7% | 21,700 |
2017/05/18 | 1,155 | 1,159 | 1,140 | 1,144 | -24 | -2.1% | 25,100 |
2017/05/17 | 1,180 | 1,180 | 1,163 | 1,168 | -13 | -1.1% | 28,100 |
2017/05/16 | 1,162 | 1,190 | 1,162 | 1,181 | +16 | +1.4% | 49,500 |
2017/05/15 | 1,159 | 1,172 | 1,157 | 1,165 | -4 | -0.3% | 28,100 |
2017/05/12 | 1,165 | 1,170 | 1,160 | 1,169 | -1 | -0.1% | 21,800 |
2017/05/11 | 1,177 | 1,181 | 1,165 | 1,170 | -6 | -0.5% | 24,600 |
2017/05/10 | 1,199 | 1,199 | 1,176 | 1,176 | -20 | -1.7% | 35,300 |
2017/05/09 | 1,204 | 1,204 | 1,191 | 1,196 | -11 | -0.9% | 29,700 |
2017/05/08 | 1,197 | 1,214 | 1,185 | 1,207 | +24 | +2% | 52,600 |
2017/05/02 | 1,184 | 1,191 | 1,178 | 1,183 | +4 | +0.3% | 24,700 |
2017/05/01 | 1,166 | 1,180 | 1,154 | 1,179 | +17 | +1.5% | 19,900 |
2017/04/28 | 1,170 | 1,170 | 1,155 | 1,162 | -5 | -0.4% | 79,800 |
2017/04/27 | 1,162 | 1,169 | 1,158 | 1,167 | +6 | +0.5% | 28,300 |
2017/04/26 | 1,146 | 1,172 | 1,140 | 1,161 | +24 | +2.1% | 29,100 |
2017/04/25 | 1,114 | 1,143 | 1,114 | 1,137 | +17 | +1.5% | 24,800 |
2017/04/24 | 1,104 | 1,125 | 1,101 | 1,120 | +29 | +2.7% | 17,600 |
2017/04/21 | 1,089 | 1,098 | 1,086 | 1,091 | +1 | +0.1% | 16,200 |
2017/04/20 | 1,094 | 1,096 | 1,086 | 1,090 | +5 | +0.5% | 15,900 |
2017/04/19 | 1,103 | 1,109 | 1,085 | 1,085 | -19 | -1.7% | 20,500 |
2017/04/18 | 1,108 | 1,128 | 1,103 | 1,104 | -16 | -1.4% | 29,400 |
2017/04/17 | 1,117 | 1,127 | 1,111 | 1,120 | +3 | +0.3% | 24,700 |
2017/04/14 | 1,127 | 1,135 | 1,112 | 1,117 | -10 | -0.9% | 28,300 |
2017/04/13 | 1,126 | 1,136 | 1,115 | 1,127 | -21 | -1.8% | 19,300 |
2017/04/12 | 1,152 | 1,168 | 1,143 | 1,148 | -4 | -0.3% | 33,500 |
2017/04/11 | 1,146 | 1,164 | 1,137 | 1,152 | -1 | -0.1% | 23,400 |
2017/04/10 | 1,200 | 1,209 | 1,151 | 1,153 | -30 | -2.5% | 59,400 |
1801~
1850
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