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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,031 | 1,043 | 1,018 | 1,018 | -15 | -1.5% | 38,000 |
2016/03/30 | 1,036 | 1,038 | 1,025 | 1,033 | -8 | -0.8% | 22,300 |
2016/03/29 | 1,019 | 1,042 | 1,009 | 1,041 | -2 | -0.2% | 31,400 |
2016/03/28 | 1,028 | 1,043 | 1,023 | 1,043 | +18 | +1.8% | 47,100 |
2016/03/25 | 1,034 | 1,036 | 1,023 | 1,025 | -9 | -0.9% | 29,100 |
2016/03/24 | 1,049 | 1,049 | 1,033 | 1,034 | -19 | -1.8% | 22,800 |
2016/03/23 | 1,056 | 1,061 | 1,048 | 1,053 | -2 | -0.2% | 12,500 |
2016/03/22 | 1,050 | 1,060 | 1,031 | 1,055 | +4 | +0.4% | 55,300 |
2016/03/18 | 1,048 | 1,061 | 1,025 | 1,051 | -10 | -0.9% | 53,600 |
2016/03/17 | 1,060 | 1,070 | 1,051 | 1,061 | ±0 | ±0% | 29,900 |
2016/03/16 | 1,070 | 1,070 | 1,052 | 1,061 | -14 | -1.3% | 24,400 |
2016/03/15 | 1,063 | 1,082 | 1,063 | 1,075 | +12 | +1.1% | 16,600 |
2016/03/14 | 1,051 | 1,074 | 1,041 | 1,063 | +25 | +2.4% | 35,100 |
2016/03/11 | 1,031 | 1,045 | 1,022 | 1,038 | -4 | -0.4% | 81,200 |
2016/03/10 | 1,064 | 1,072 | 1,030 | 1,042 | -12 | -1.1% | 55,600 |
2016/03/09 | 1,055 | 1,060 | 1,030 | 1,054 | -1 | -0.1% | 22,500 |
2016/03/08 | 1,069 | 1,069 | 1,029 | 1,055 | -14 | -1.3% | 34,800 |
2016/03/07 | 1,090 | 1,090 | 1,064 | 1,069 | -30 | -2.7% | 27,000 |
2016/03/04 | 1,085 | 1,100 | 1,066 | 1,099 | +10 | +0.9% | 47,100 |
2016/03/03 | 1,100 | 1,108 | 1,070 | 1,089 | +4 | +0.4% | 33,100 |
2016/03/02 | 1,090 | 1,106 | 1,074 | 1,085 | +11 | +1% | 37,400 |
2016/03/01 | 1,090 | 1,091 | 1,071 | 1,074 | -19 | -1.7% | 23,700 |
2016/02/29 | 1,104 | 1,119 | 1,048 | 1,093 | -11 | -1% | 64,000 |
2016/02/26 | 1,080 | 1,108 | 1,069 | 1,104 | +29 | +2.7% | 34,800 |
2016/02/25 | 1,065 | 1,103 | 1,060 | 1,075 | +32 | +3.1% | 52,800 |
2016/02/24 | 1,017 | 1,050 | 1,016 | 1,043 | +18 | +1.8% | 29,100 |
2016/02/23 | 1,055 | 1,058 | 1,018 | 1,025 | -23 | -2.2% | 26,600 |
2016/02/22 | 978 | 1,058 | 976 | 1,048 | +70 | +7.2% | 35,500 |
2016/02/19 | 986 | 992 | 969 | 978 | -30 | -3% | 20,300 |
2016/02/18 | 1,000 | 1,022 | 1,000 | 1,008 | +29 | +3% | 23,800 |
2016/02/17 | 984 | 999 | 962 | 979 | -6 | -0.6% | 20,200 |
2016/02/16 | 1,004 | 1,024 | 984 | 985 | -31 | -3.1% | 27,200 |
2016/02/15 | 994 | 1,021 | 979 | 1,016 | +64 | +6.7% | 32,100 |
2016/02/12 | 1,005 | 1,012 | 932 | 952 | -83 | -8% | 52,400 |
2016/02/10 | 1,084 | 1,091 | 1,015 | 1,035 | -41 | -3.8% | 34,900 |
2016/02/09 | 1,070 | 1,088 | 1,025 | 1,076 | -49 | -4.4% | 51,000 |
2016/02/08 | 1,065 | 1,129 | 1,057 | 1,125 | +39 | +3.6% | 33,200 |
2016/02/05 | 1,096 | 1,100 | 1,068 | 1,086 | -10 | -0.9% | 27,500 |
2016/02/04 | 1,115 | 1,121 | 1,094 | 1,096 | -18 | -1.6% | 38,200 |
2016/02/03 | 1,114 | 1,115 | 1,090 | 1,114 | -36 | -3.1% | 21,200 |
2016/02/02 | 1,154 | 1,154 | 1,121 | 1,150 | -10 | -0.9% | 41,900 |
2016/02/01 | 1,151 | 1,164 | 1,144 | 1,160 | +9 | +0.8% | 40,600 |
2016/01/29 | 1,109 | 1,153 | 1,089 | 1,151 | +52 | +4.7% | 50,900 |
2016/01/28 | 1,074 | 1,105 | 1,062 | 1,099 | +29 | +2.7% | 29,700 |
2016/01/27 | 1,091 | 1,093 | 1,057 | 1,070 | -8 | -0.7% | 33,800 |
2016/01/26 | 1,062 | 1,085 | 1,047 | 1,078 | -3 | -0.3% | 34,500 |
2016/01/25 | 1,084 | 1,084 | 1,050 | 1,081 | +26 | +2.5% | 29,900 |
2016/01/22 | 1,038 | 1,058 | 1,033 | 1,055 | +34 | +3.3% | 70,500 |
2016/01/21 | 1,002 | 1,050 | 1,002 | 1,021 | -2 | -0.2% | 70,100 |
2016/01/20 | 1,070 | 1,070 | 1,022 | 1,023 | -41 | -3.9% | 48,800 |
2101~
2150
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