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 |
---|---|---|---|---|---|---|---|
2016/01/19 | 1,065 | 1,085 | 1,050 | 1,064 | +1 | +0.1% | 63,100 |
2016/01/18 | 1,059 | 1,085 | 1,037 | 1,063 | -28 | -2.6% | 76,600 |
2016/01/15 | 1,106 | 1,116 | 1,086 | 1,091 | +15 | +1.4% | 58,800 |
2016/01/14 | 1,097 | 1,104 | 1,063 | 1,076 | -64 | -5.6% | 108,100 |
2016/01/13 | 1,117 | 1,156 | 1,117 | 1,140 | +12 | +1.1% | 45,400 |
2016/01/12 | 1,148 | 1,159 | 1,114 | 1,128 | -20 | -1.7% | 78,400 |
2016/01/08 | 1,155 | 1,170 | 1,148 | 1,148 | -18 | -1.5% | 79,700 |
2016/01/07 | 1,170 | 1,190 | 1,153 | 1,166 | -24 | -2% | 92,900 |
2016/01/06 | 1,208 | 1,237 | 1,170 | 1,190 | +12 | +1% | 235,200 |
2016/01/05 | 1,100 | 1,195 | 1,100 | 1,178 | +134 | +12.8% | 402,500 |
2016/01/04 | 1,063 | 1,078 | 1,042 | 1,044 | -49 | -4.5% | 29,300 |
2015/12/30 | 1,105 | 1,105 | 1,064 | 1,093 | +6 | +0.6% | 34,900 |
2015/12/29 | 1,066 | 1,088 | 1,045 | 1,087 | +33 | +3.1% | 25,300 |
2015/12/28 | 1,028 | 1,057 | 1,015 | 1,054 | +33 | +3.2% | 34,200 |
2015/12/25 | 1,040 | 1,040 | 1,010 | 1,021 | -6 | -0.6% | 15,400 |
2015/12/24 | 1,050 | 1,060 | 1,021 | 1,027 | -22 | -2.1% | 18,200 |
2015/12/22 | 1,047 | 1,057 | 1,035 | 1,049 | +3 | +0.3% | 16,300 |
2015/12/21 | 1,033 | 1,073 | 1,020 | 1,046 | +1 | +0.1% | 27,500 |
2015/12/18 | 1,050 | 1,070 | 1,037 | 1,045 | -5 | -0.5% | 29,000 |
2015/12/17 | 1,042 | 1,059 | 1,030 | 1,050 | +32 | +3.1% | 43,500 |
2015/12/16 | 1,003 | 1,022 | 1,003 | 1,018 | +16 | +1.6% | 29,100 |
2015/12/15 | 1,014 | 1,029 | 1,001 | 1,002 | -12 | -1.2% | 18,300 |
2015/12/14 | 1,003 | 1,016 | 992 | 1,014 | -16 | -1.6% | 37,800 |
2015/12/11 | 1,015 | 1,100 | 1,015 | 1,030 | -15 | -1.4% | 58,600 |
2015/12/10 | 1,065 | 1,071 | 1,040 | 1,045 | -10 | -0.9% | 30,300 |
2015/12/09 | 1,054 | 1,073 | 1,054 | 1,055 | -7 | -0.7% | 46,200 |
2015/12/08 | 1,067 | 1,069 | 1,057 | 1,062 | -5 | -0.5% | 15,900 |
2015/12/07 | 1,071 | 1,082 | 1,060 | 1,067 | -5 | -0.5% | 44,200 |
2015/12/04 | 1,079 | 1,094 | 1,068 | 1,072 | -37 | -3.3% | 48,700 |
2015/12/03 | 1,106 | 1,110 | 1,095 | 1,109 | -2 | -0.2% | 44,100 |
2015/12/02 | 1,081 | 1,115 | 1,081 | 1,111 | +27 | +2.5% | 56,400 |
2015/12/01 | 1,119 | 1,139 | 1,078 | 1,084 | -34 | -3% | 137,900 |
2015/11/30 | 1,122 | 1,122 | 1,085 | 1,118 | ±0 | ±0% | 107,700 |
2015/11/27 | 1,104 | 1,118 | 1,082 | 1,118 | +13 | +1.2% | 56,300 |
2015/11/26 | 1,124 | 1,130 | 1,099 | 1,105 | -14 | -1.3% | 48,200 |
2015/11/25 | 1,097 | 1,122 | 1,083 | 1,119 | +30 | +2.8% | 65,700 |
2015/11/24 | 1,080 | 1,115 | 1,080 | 1,089 | +12 | +1.1% | 48,900 |
2015/11/20 | 1,060 | 1,080 | 1,052 | 1,077 | +26 | +2.5% | 34,900 |
2015/11/19 | 1,057 | 1,060 | 1,044 | 1,051 | +4 | +0.4% | 36,700 |
2015/11/18 | 1,067 | 1,071 | 1,036 | 1,047 | -8 | -0.8% | 37,300 |
2015/11/17 | 1,070 | 1,070 | 1,041 | 1,055 | -2 | -0.2% | 67,800 |
2015/11/16 | 1,056 | 1,071 | 1,038 | 1,057 | -17 | -1.6% | 46,100 |
2015/11/13 | 1,080 | 1,085 | 1,064 | 1,074 | -7 | -0.6% | 66,900 |
2015/11/12 | 1,109 | 1,115 | 1,074 | 1,081 | -18 | -1.6% | 40,900 |
2015/11/11 | 1,092 | 1,105 | 1,085 | 1,099 | +1 | +0.1% | 48,600 |
2015/11/10 | 1,101 | 1,124 | 1,087 | 1,098 | -5 | -0.5% | 56,400 |
2015/11/09 | 1,090 | 1,110 | 1,082 | 1,103 | +27 | +2.5% | 50,300 |
2015/11/06 | 1,082 | 1,093 | 1,057 | 1,076 | +4 | +0.4% | 42,100 |
2015/11/05 | 1,076 | 1,085 | 1,071 | 1,072 | -7 | -0.6% | 38,800 |
2015/11/04 | 1,107 | 1,119 | 1,074 | 1,079 | -25 | -2.3% | 35,400 |
2151~
2200
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