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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 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 |
2016/12/01 | 1,125 | 1,127 | 1,083 | 1,102 | -11 | -1% | 26,100 |
2016/11/30 | 1,123 | 1,123 | 1,106 | 1,113 | -15 | -1.3% | 37,300 |
2016/11/29 | 1,120 | 1,128 | 1,107 | 1,128 | +8 | +0.7% | 24,300 |
2016/11/28 | 1,111 | 1,120 | 1,103 | 1,120 | +1 | +0.1% | 19,200 |
2016/11/25 | 1,098 | 1,120 | 1,085 | 1,119 | +24 | +2.2% | 28,100 |
2016/11/24 | 1,090 | 1,095 | 1,078 | 1,095 | +20 | +1.9% | 30,200 |
2016/11/22 | 1,066 | 1,075 | 1,064 | 1,075 | +11 | +1% | 30,600 |
2016/11/21 | 1,050 | 1,066 | 1,046 | 1,064 | +19 | +1.8% | 19,100 |
2016/11/18 | 1,031 | 1,046 | 1,021 | 1,045 | +22 | +2.2% | 23,800 |
2016/11/17 | 1,004 | 1,024 | 1,001 | 1,023 | +12 | +1.2% | 19,600 |
2016/11/16 | 1,011 | 1,011 | 994 | 1,011 | +3 | +0.3% | 38,400 |
2016/11/15 | 1,019 | 1,019 | 994 | 1,008 | -10 | -1% | 39,700 |
2016/11/14 | 1,000 | 1,020 | 984 | 1,018 | +41 | +4.2% | 64,300 |
2016/11/11 | 992 | 1,005 | 967 | 977 | -7 | -0.7% | 35,500 |
1901~
1950
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