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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,123 | 1,134 | 1,123 | 1,128 | +6 | +0.5% | 10,600 |
| 2017/07/10 | 1,129 | 1,139 | 1,122 | 1,122 | -5 | -0.4% | 17,000 |
| 2017/07/07 | 1,146 | 1,148 | 1,125 | 1,127 | -15 | -1.3% | 25,100 |
| 2017/07/06 | 1,128 | 1,195 | 1,128 | 1,142 | +11 | +1% | 31,700 |
| 2017/07/05 | 1,132 | 1,142 | 1,128 | 1,131 | -1 | -0.1% | 22,400 |
| 2017/07/04 | 1,158 | 1,161 | 1,128 | 1,132 | -14 | -1.2% | 19,800 |
| 2017/07/03 | 1,142 | 1,155 | 1,142 | 1,146 | +4 | +0.4% | 15,400 |
| 2017/06/30 | 1,153 | 1,153 | 1,136 | 1,142 | -17 | -1.5% | 40,800 |
| 2017/06/29 | 1,168 | 1,168 | 1,154 | 1,159 | ±0 | ±0% | 31,500 |
| 2017/06/28 | 1,154 | 1,161 | 1,152 | 1,159 | +5 | +0.4% | 17,600 |
| 2017/06/27 | 1,156 | 1,159 | 1,153 | 1,154 | -3 | -0.3% | 11,200 |
| 2017/06/26 | 1,165 | 1,165 | 1,156 | 1,157 | -9 | -0.8% | 8,700 |
| 2017/06/23 | 1,162 | 1,180 | 1,159 | 1,166 | +2 | +0.2% | 9,900 |
| 2017/06/22 | 1,165 | 1,175 | 1,164 | 1,164 | -12 | -1% | 22,800 |
| 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 |
1801～
1850
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
