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 |
---|---|---|---|---|---|---|---|
2015/08/18 | 1,937 | 1,942 | 1,923 | 1,930 | -12 | -0.6% | 9,400 |
2015/08/17 | 1,926 | 1,953 | 1,919 | 1,942 | +27 | +1.4% | 21,300 |
2015/08/14 | 1,871 | 1,922 | 1,864 | 1,915 | +37 | +2% | 13,900 |
2015/08/13 | 1,875 | 1,896 | 1,860 | 1,878 | -3 | -0.2% | 12,900 |
2015/08/12 | 1,868 | 1,916 | 1,868 | 1,881 | -12 | -0.6% | 20,400 |
2015/08/11 | 1,900 | 1,920 | 1,890 | 1,893 | ±0 | ±0% | 18,700 |
2015/08/10 | 1,886 | 1,896 | 1,860 | 1,893 | +8 | +0.4% | 18,100 |
2015/08/07 | 1,852 | 1,885 | 1,848 | 1,885 | +20 | +1.1% | 7,900 |
2015/08/06 | 1,861 | 1,895 | 1,853 | 1,865 | +5 | +0.3% | 11,800 |
2015/08/05 | 1,820 | 1,879 | 1,813 | 1,860 | +39 | +2.1% | 22,500 |
2015/08/04 | 1,822 | 1,827 | 1,810 | 1,821 | +1 | +0.1% | 11,100 |
2015/08/03 | 1,835 | 1,835 | 1,811 | 1,820 | -15 | -0.8% | 9,600 |
2015/07/31 | 1,811 | 1,840 | 1,794 | 1,835 | +23 | +1.3% | 22,200 |
2015/07/30 | 1,791 | 1,813 | 1,790 | 1,812 | +34 | +1.9% | 16,200 |
2015/07/29 | 1,762 | 1,784 | 1,762 | 1,778 | +19 | +1.1% | 8,100 |
2015/07/28 | 1,757 | 1,776 | 1,737 | 1,759 | +2 | +0.1% | 25,900 |
2015/07/27 | 1,760 | 1,765 | 1,753 | 1,757 | +2 | +0.1% | 8,600 |
2015/07/24 | 1,754 | 1,762 | 1,748 | 1,755 | -10 | -0.6% | 22,900 |
2015/07/23 | 1,790 | 1,790 | 1,760 | 1,765 | -26 | -1.5% | 38,200 |
2015/07/22 | 1,803 | 1,803 | 1,782 | 1,791 | -18 | -1% | 12,600 |
2015/07/21 | 1,819 | 1,820 | 1,750 | 1,809 | +3 | +0.2% | 12,300 |
2015/07/17 | 1,834 | 1,837 | 1,802 | 1,806 | -23 | -1.3% | 16,000 |
2015/07/16 | 1,785 | 1,835 | 1,783 | 1,829 | +52 | +2.9% | 37,600 |
2015/07/15 | 1,770 | 1,780 | 1,759 | 1,777 | +18 | +1% | 20,400 |
2015/07/14 | 1,770 | 1,795 | 1,741 | 1,759 | +1 | +0.1% | 47,900 |
2015/07/13 | 1,730 | 1,759 | 1,716 | 1,758 | +39 | +2.3% | 33,700 |
2015/07/10 | 1,699 | 1,730 | 1,699 | 1,719 | +21 | +1.2% | 29,100 |
2015/07/09 | 1,670 | 1,707 | 1,658 | 1,698 | -9 | -0.5% | 33,200 |
2015/07/08 | 1,740 | 1,748 | 1,692 | 1,707 | -19 | -1.1% | 67,500 |
2015/07/07 | 1,700 | 1,752 | 1,680 | 1,726 | +121 | +7.5% | 75,600 |
2015/07/06 | 1,607 | 1,621 | 1,603 | 1,605 | -37 | -2.3% | 8,600 |
2015/07/03 | 1,646 | 1,646 | 1,632 | 1,642 | -5 | -0.3% | 8,000 |
2015/07/02 | 1,649 | 1,650 | 1,645 | 1,647 | +4 | +0.2% | 5,000 |
2015/07/01 | 1,622 | 1,649 | 1,622 | 1,643 | +21 | +1.3% | 8,800 |
2015/06/30 | 1,620 | 1,632 | 1,605 | 1,622 | +1 | +0.1% | 17,200 |
2015/06/29 | 1,630 | 1,632 | 1,610 | 1,621 | -13 | -0.8% | 12,000 |
2015/06/26 | 1,650 | 1,650 | 1,634 | 1,634 | -11 | -0.7% | 7,400 |
2015/06/25 | 1,635 | 1,650 | 1,635 | 1,645 | -5 | -0.3% | 9,000 |
2015/06/24 | 1,638 | 1,653 | 1,570 | 1,650 | +13 | +0.8% | 19,200 |
2015/06/23 | 1,621 | 1,657 | 1,547 | 1,637 | -6 | -0.4% | 37,600 |
2015/06/22 | 1,633 | 1,644 | 1,631 | 1,643 | +10 | +0.6% | 13,300 |
2015/06/19 | 1,644 | 1,648 | 1,550 | 1,633 | +1 | +0.1% | 16,400 |
2015/06/18 | 1,634 | 1,647 | 1,629 | 1,632 | -5 | -0.3% | 9,800 |
2015/06/17 | 1,630 | 1,642 | 1,616 | 1,637 | +1 | +0.1% | 5,800 |
2015/06/16 | 1,640 | 1,642 | 1,635 | 1,636 | -11 | -0.7% | 7,300 |
2015/06/15 | 1,640 | 1,650 | 1,630 | 1,647 | +5 | +0.3% | 19,000 |
2015/06/12 | 1,640 | 1,642 | 1,604 | 1,642 | +21 | +1.3% | 28,700 |
2015/06/11 | 1,640 | 1,642 | 1,620 | 1,621 | -9 | -0.6% | 10,800 |
2015/06/10 | 1,618 | 1,643 | 1,615 | 1,630 | -1 | -0.1% | 12,300 |
2015/06/09 | 1,628 | 1,639 | 1,628 | 1,631 | +3 | +0.2% | 7,100 |
2251~
2300
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