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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 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 |
2016/04/20 | 1,052 | 1,056 | 1,032 | 1,051 | -7 | -0.7% | 23,400 |
2016/04/19 | 1,065 | 1,071 | 1,052 | 1,058 | +8 | +0.8% | 27,100 |
2016/04/18 | 1,058 | 1,058 | 1,024 | 1,050 | -10 | -0.9% | 27,800 |
2016/04/15 | 1,050 | 1,074 | 1,048 | 1,060 | +12 | +1.1% | 24,400 |
2016/04/14 | 1,015 | 1,048 | 1,012 | 1,048 | +41 | +4.1% | 40,300 |
2016/04/13 | 1,010 | 1,011 | 998 | 1,007 | ±0 | ±0% | 26,300 |
2016/04/12 | 1,005 | 1,020 | 996 | 1,007 | +4 | +0.4% | 17,000 |
2016/04/11 | 1,020 | 1,020 | 988 | 1,003 | -11 | -1.1% | 24,000 |
2016/04/08 | 960 | 1,023 | 958 | 1,014 | +42 | +4.3% | 41,800 |
2016/04/07 | 975 | 986 | 959 | 972 | ±0 | ±0% | 25,700 |
2016/04/06 | 962 | 983 | 962 | 972 | +10 | +1% | 40,500 |
2016/04/05 | 1,034 | 1,034 | 939 | 962 | -42 | -4.2% | 88,400 |
2016/04/04 | 998 | 1,012 | 980 | 1,004 | +13 | +1.3% | 56,300 |
2016/04/01 | 1,020 | 1,020 | 989 | 991 | -27 | -2.7% | 39,100 |
2051~
2100
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