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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 1,196 | 1,207 | 1,175 | 1,183 | -7 | -0.6% | 42,100 |
2017/04/06 | 1,200 | 1,205 | 1,181 | 1,190 | -19 | -1.6% | 43,100 |
2017/04/05 | 1,211 | 1,219 | 1,200 | 1,209 | -4 | -0.3% | 55,900 |
2017/04/04 | 1,226 | 1,230 | 1,208 | 1,213 | -2 | -0.2% | 59,300 |
2017/04/03 | 1,200 | 1,231 | 1,200 | 1,215 | +11 | +0.9% | 27,000 |
2017/03/31 | 1,223 | 1,233 | 1,204 | 1,204 | -14 | -1.1% | 40,400 |
2017/03/30 | 1,235 | 1,235 | 1,214 | 1,218 | -20 | -1.6% | 30,900 |
2017/03/29 | 1,235 | 1,249 | 1,228 | 1,238 | +3 | +0.2% | 32,400 |
2017/03/28 | 1,215 | 1,246 | 1,215 | 1,235 | +29 | +2.4% | 51,100 |
2017/03/27 | 1,219 | 1,225 | 1,202 | 1,206 | -19 | -1.6% | 25,400 |
2017/03/24 | 1,200 | 1,229 | 1,199 | 1,225 | +30 | +2.5% | 27,300 |
2017/03/23 | 1,210 | 1,214 | 1,183 | 1,195 | -12 | -1% | 13,700 |
2017/03/22 | 1,198 | 1,215 | 1,198 | 1,207 | -1 | -0.1% | 20,500 |
2017/03/21 | 1,208 | 1,220 | 1,199 | 1,208 | -4 | -0.3% | 21,700 |
2017/03/17 | 1,193 | 1,212 | 1,189 | 1,212 | +16 | +1.3% | 48,000 |
2017/03/16 | 1,196 | 1,199 | 1,176 | 1,196 | ±0 | ±0% | 37,700 |
2017/03/15 | 1,190 | 1,208 | 1,190 | 1,196 | +2 | +0.2% | 17,500 |
2017/03/14 | 1,200 | 1,202 | 1,186 | 1,194 | -6 | -0.5% | 26,600 |
2017/03/13 | 1,192 | 1,207 | 1,192 | 1,200 | +8 | +0.7% | 25,000 |
2017/03/10 | 1,190 | 1,194 | 1,179 | 1,192 | +11 | +0.9% | 39,500 |
2017/03/09 | 1,185 | 1,185 | 1,173 | 1,181 | +1 | +0.1% | 26,800 |
2017/03/08 | 1,169 | 1,181 | 1,168 | 1,180 | +11 | +0.9% | 20,700 |
2017/03/07 | 1,171 | 1,172 | 1,160 | 1,169 | -3 | -0.3% | 14,900 |
2017/03/06 | 1,163 | 1,175 | 1,163 | 1,172 | +2 | +0.2% | 14,400 |
2017/03/03 | 1,170 | 1,176 | 1,167 | 1,170 | -5 | -0.4% | 12,400 |
2017/03/02 | 1,181 | 1,181 | 1,153 | 1,175 | +10 | +0.9% | 14,500 |
2017/03/01 | 1,161 | 1,172 | 1,160 | 1,165 | +4 | +0.3% | 24,800 |
2017/02/28 | 1,173 | 1,187 | 1,160 | 1,161 | -8 | -0.7% | 26,700 |
2017/02/27 | 1,172 | 1,178 | 1,159 | 1,169 | -3 | -0.3% | 24,600 |
2017/02/24 | 1,166 | 1,184 | 1,165 | 1,172 | +4 | +0.3% | 20,300 |
2017/02/23 | 1,160 | 1,168 | 1,159 | 1,168 | +13 | +1.1% | 28,800 |
2017/02/22 | 1,150 | 1,158 | 1,143 | 1,155 | -1 | -0.1% | 16,800 |
2017/02/21 | 1,160 | 1,160 | 1,146 | 1,156 | -3 | -0.3% | 16,800 |
2017/02/20 | 1,146 | 1,161 | 1,140 | 1,159 | +9 | +0.8% | 14,800 |
2017/02/17 | 1,141 | 1,150 | 1,132 | 1,150 | +8 | +0.7% | 17,800 |
2017/02/16 | 1,148 | 1,150 | 1,136 | 1,142 | -2 | -0.2% | 19,200 |
2017/02/15 | 1,140 | 1,148 | 1,129 | 1,144 | +11 | +1% | 21,700 |
2017/02/14 | 1,131 | 1,144 | 1,129 | 1,133 | +3 | +0.3% | 22,800 |
2017/02/13 | 1,122 | 1,135 | 1,119 | 1,130 | +18 | +1.6% | 24,200 |
2017/02/10 | 1,107 | 1,125 | 1,103 | 1,112 | +11 | +1% | 29,700 |
2017/02/09 | 1,101 | 1,110 | 1,098 | 1,101 | -7 | -0.6% | 15,700 |
2017/02/08 | 1,086 | 1,109 | 1,070 | 1,108 | +26 | +2.4% | 37,000 |
2017/02/07 | 1,089 | 1,092 | 1,074 | 1,082 | -17 | -1.5% | 23,500 |
2017/02/06 | 1,100 | 1,112 | 1,089 | 1,099 | +2 | +0.2% | 17,300 |
2017/02/03 | 1,079 | 1,105 | 1,079 | 1,097 | +13 | +1.2% | 14,900 |
2017/02/02 | 1,112 | 1,112 | 1,065 | 1,084 | -28 | -2.5% | 23,400 |
2017/02/01 | 1,100 | 1,115 | 1,091 | 1,112 | +12 | +1.1% | 27,800 |
2017/01/31 | 1,107 | 1,107 | 1,084 | 1,100 | -12 | -1.1% | 23,000 |
2017/01/30 | 1,117 | 1,117 | 1,101 | 1,112 | ±0 | ±0% | 17,900 |
2017/01/27 | 1,130 | 1,130 | 1,112 | 1,112 | -11 | -1% | 20,600 |
1851~
1900
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