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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 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 |
1951～
2000
件表示中 / 3688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 | 81,000円 | -0.1% | -8.7% | 4.94% | 5.16倍 | 0.52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 |
| オークワ | 89,800円 | +3.5% | +45.6% | 2.90% | 46.87倍 | 0.51倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 大戸屋ＨＤ | 517,000円 | +4.2% | +0.5% | 0.10% | 30.75倍 | 9.32倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| あさひ | 135,900円 | +5.2% | +2.2% | 3.68% | 9.70倍 | 0.91倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| フジコーポ | 193,500円 | +0.8% | +4.4% | 2.33% | 8.55倍 | 1.34倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
