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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,147 | 1,154 | 1,136 | 1,154 | -1 | -0.1% | 12,100 |
2016/07/04 | 1,125 | 1,162 | 1,119 | 1,155 | +22 | +1.9% | 20,900 |
2016/07/01 | 1,133 | 1,171 | 1,123 | 1,133 | +1 | +0.1% | 27,700 |
2016/06/30 | 1,132 | 1,167 | 1,114 | 1,132 | +15 | +1.3% | 39,000 |
2016/06/29 | 1,100 | 1,120 | 1,086 | 1,117 | +27 | +2.5% | 38,000 |
2016/06/28 | 1,056 | 1,096 | 1,055 | 1,090 | +34 | +3.2% | 36,100 |
2016/06/27 | 1,000 | 1,060 | 1,000 | 1,056 | +56 | +5.6% | 18,300 |
2016/06/24 | 1,101 | 1,110 | 991 | 1,000 | -107 | -9.7% | 40,300 |
2016/06/23 | 1,107 | 1,107 | 1,083 | 1,107 | ±0 | ±0% | 15,000 |
2016/06/22 | 1,109 | 1,111 | 1,098 | 1,107 | -13 | -1.2% | 8,800 |
2016/06/21 | 1,098 | 1,124 | 1,083 | 1,120 | +17 | +1.5% | 11,900 |
2016/06/20 | 1,100 | 1,119 | 1,100 | 1,103 | +9 | +0.8% | 7,000 |
2016/06/17 | 1,076 | 1,094 | 1,071 | 1,094 | +18 | +1.7% | 48,900 |
2016/06/16 | 1,115 | 1,115 | 1,073 | 1,076 | -39 | -3.5% | 19,500 |
2016/06/15 | 1,111 | 1,136 | 1,106 | 1,115 | -3 | -0.3% | 8,200 |
2016/06/14 | 1,112 | 1,126 | 1,095 | 1,118 | +6 | +0.5% | 16,600 |
2016/06/13 | 1,145 | 1,153 | 1,109 | 1,112 | -60 | -5.1% | 27,300 |
2016/06/10 | 1,196 | 1,196 | 1,166 | 1,172 | -13 | -1.1% | 32,100 |
2016/06/09 | 1,165 | 1,190 | 1,155 | 1,185 | +16 | +1.4% | 24,700 |
2016/06/08 | 1,147 | 1,169 | 1,125 | 1,169 | +28 | +2.5% | 34,800 |
2016/06/07 | 1,156 | 1,156 | 1,135 | 1,141 | -18 | -1.6% | 10,700 |
2016/06/06 | 1,151 | 1,165 | 1,123 | 1,159 | -12 | -1% | 12,700 |
2016/06/03 | 1,184 | 1,184 | 1,142 | 1,171 | +44 | +3.9% | 30,800 |
2016/06/02 | 1,150 | 1,152 | 1,117 | 1,127 | -30 | -2.6% | 24,300 |
2016/06/01 | 1,149 | 1,197 | 1,146 | 1,157 | -40 | -3.3% | 28,200 |
2016/05/31 | 1,191 | 1,215 | 1,185 | 1,197 | +17 | +1.4% | 68,100 |
2016/05/30 | 1,163 | 1,180 | 1,160 | 1,180 | +35 | +3.1% | 21,700 |
2016/05/27 | 1,150 | 1,159 | 1,137 | 1,145 | -3 | -0.3% | 23,600 |
2016/05/26 | 1,135 | 1,150 | 1,120 | 1,148 | +21 | +1.9% | 34,200 |
2016/05/25 | 1,118 | 1,130 | 1,113 | 1,127 | +20 | +1.8% | 22,300 |
2016/05/24 | 1,103 | 1,116 | 1,095 | 1,107 | +4 | +0.4% | 19,700 |
2016/05/23 | 1,106 | 1,107 | 1,094 | 1,103 | -3 | -0.3% | 20,400 |
2016/05/20 | 1,089 | 1,109 | 1,060 | 1,106 | +10 | +0.9% | 37,300 |
2016/05/19 | 1,071 | 1,098 | 1,062 | 1,096 | +46 | +4.4% | 23,600 |
2016/05/18 | 1,070 | 1,072 | 1,042 | 1,050 | -11 | -1% | 11,900 |
2016/05/17 | 1,050 | 1,061 | 1,037 | 1,061 | +14 | +1.3% | 25,100 |
2016/05/16 | 1,051 | 1,070 | 1,041 | 1,047 | -3 | -0.3% | 13,900 |
2016/05/13 | 1,071 | 1,071 | 1,032 | 1,050 | -14 | -1.3% | 23,900 |
2016/05/12 | 1,060 | 1,065 | 1,002 | 1,064 | +5 | +0.5% | 19,800 |
2016/05/11 | 1,069 | 1,072 | 1,050 | 1,059 | +2 | +0.2% | 14,900 |
2016/05/10 | 1,037 | 1,071 | 1,037 | 1,057 | +21 | +2% | 27,700 |
2016/05/09 | 1,031 | 1,041 | 1,024 | 1,036 | +15 | +1.5% | 14,400 |
2016/05/06 | 1,014 | 1,036 | 1,012 | 1,021 | +10 | +1% | 35,000 |
2016/05/02 | 1,032 | 1,032 | 1,000 | 1,011 | -41 | -3.9% | 18,300 |
2016/04/28 | 1,085 | 1,085 | 1,044 | 1,052 | -22 | -2% | 30,600 |
2016/04/27 | 1,051 | 1,075 | 1,028 | 1,074 | +38 | +3.7% | 23,200 |
2016/04/26 | 1,071 | 1,071 | 1,023 | 1,036 | -35 | -3.3% | 26,600 |
2016/04/25 | 1,076 | 1,079 | 1,061 | 1,071 | -2 | -0.2% | 18,900 |
2016/04/22 | 1,072 | 1,075 | 1,061 | 1,073 | +3 | +0.3% | 13,900 |
2016/04/21 | 1,055 | 1,070 | 1,050 | 1,070 | +19 | +1.8% | 33,300 |
2051~
2100
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