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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/26 | 1,125 | 1,131 | 1,117 | 1,123 | +4 | +0.4% | 21,200 |
2017/01/25 | 1,109 | 1,125 | 1,104 | 1,119 | +10 | +0.9% | 22,800 |
2017/01/24 | 1,109 | 1,114 | 1,104 | 1,109 | -8 | -0.7% | 13,500 |
2017/01/23 | 1,132 | 1,132 | 1,108 | 1,117 | -20 | -1.8% | 14,500 |
2017/01/20 | 1,135 | 1,141 | 1,123 | 1,137 | +2 | +0.2% | 18,700 |
2017/01/19 | 1,123 | 1,143 | 1,122 | 1,135 | +18 | +1.6% | 18,900 |
2017/01/18 | 1,125 | 1,125 | 1,102 | 1,117 | -22 | -1.9% | 18,800 |
2017/01/17 | 1,138 | 1,150 | 1,121 | 1,139 | -4 | -0.3% | 33,900 |
2017/01/16 | 1,140 | 1,146 | 1,135 | 1,143 | -5 | -0.4% | 17,000 |
2017/01/13 | 1,140 | 1,150 | 1,134 | 1,148 | +3 | +0.3% | 28,700 |
2017/01/12 | 1,152 | 1,155 | 1,135 | 1,145 | -1 | -0.1% | 18,400 |
2017/01/11 | 1,156 | 1,156 | 1,113 | 1,146 | -10 | -0.9% | 40,600 |
2017/01/10 | 1,166 | 1,166 | 1,136 | 1,156 | -10 | -0.9% | 40,700 |
2017/01/06 | 1,166 | 1,184 | 1,157 | 1,166 | +17 | +1.5% | 83,900 |
2017/01/05 | 1,216 | 1,217 | 1,146 | 1,149 | -39 | -3.3% | 77,000 |
2017/01/04 | 1,174 | 1,199 | 1,170 | 1,188 | -16 | -1.3% | 46,400 |
2016/12/30 | 1,196 | 1,206 | 1,168 | 1,204 | -8 | -0.7% | 36,400 |
2016/12/29 | 1,209 | 1,212 | 1,190 | 1,212 | ±0 | ±0% | 31,200 |
2016/12/28 | 1,215 | 1,276 | 1,206 | 1,212 | +9 | +0.7% | 34,200 |
2016/12/27 | 1,201 | 1,215 | 1,197 | 1,203 | +5 | +0.4% | 19,200 |
2016/12/26 | 1,250 | 1,250 | 1,192 | 1,198 | ±0 | ±0% | 78,900 |
2016/12/22 | 1,190 | 1,201 | 1,188 | 1,198 | ±0 | ±0% | 29,500 |
2016/12/21 | 1,202 | 1,203 | 1,191 | 1,198 | -4 | -0.3% | 37,300 |
2016/12/20 | 1,200 | 1,203 | 1,195 | 1,202 | ±0 | ±0% | 27,100 |
2016/12/19 | 1,194 | 1,202 | 1,185 | 1,202 | +7 | +0.6% | 31,500 |
2016/12/16 | 1,180 | 1,195 | 1,133 | 1,195 | +16 | +1.4% | 46,700 |
2016/12/15 | 1,157 | 1,190 | 1,157 | 1,179 | +26 | +2.3% | 48,300 |
2016/12/14 | 1,150 | 1,153 | 1,139 | 1,153 | +4 | +0.3% | 19,700 |
2016/12/13 | 1,100 | 1,149 | 1,100 | 1,149 | +55 | +5% | 36,800 |
2016/12/12 | 1,100 | 1,100 | 1,078 | 1,094 | +2 | +0.2% | 15,500 |
2016/12/09 | 1,076 | 1,094 | 1,072 | 1,092 | +1 | +0.1% | 32,400 |
2016/12/08 | 1,095 | 1,095 | 1,082 | 1,091 | -2 | -0.2% | 27,000 |
2016/12/07 | 1,092 | 1,093 | 1,072 | 1,093 | +7 | +0.6% | 13,600 |
2016/12/06 | 1,086 | 1,090 | 1,076 | 1,086 | +17 | +1.6% | 18,100 |
2016/12/05 | 1,063 | 1,074 | 1,046 | 1,069 | -9 | -0.8% | 16,900 |
2016/12/02 | 1,101 | 1,101 | 1,066 | 1,078 | -24 | -2.2% | 13,100 |
1901~
1950
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