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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,631 | 1,650 | 1,625 | 1,628 | -5 | -0.3% | 11,100 |
| 2015/06/05 | 1,630 | 1,635 | 1,625 | 1,633 | +4 | +0.2% | 11,200 |
| 2015/06/04 | 1,615 | 1,631 | 1,593 | 1,629 | +15 | +0.9% | 17,200 |
| 2015/06/03 | 1,599 | 1,616 | 1,598 | 1,614 | +6 | +0.4% | 12,000 |
| 2015/06/02 | 1,608 | 1,614 | 1,581 | 1,608 | +6 | +0.4% | 25,800 |
| 2015/06/01 | 1,580 | 1,614 | 1,580 | 1,602 | +9 | +0.6% | 20,900 |
| 2015/05/29 | 1,607 | 1,617 | 1,577 | 1,593 | -14 | -0.9% | 18,100 |
| 2015/05/28 | 1,609 | 1,614 | 1,596 | 1,607 | +7 | +0.4% | 7,100 |
| 2015/05/27 | 1,602 | 1,609 | 1,578 | 1,600 | -2 | -0.1% | 11,500 |
| 2015/05/26 | 1,617 | 1,617 | 1,594 | 1,602 | ±0 | ±0% | 11,200 |
| 2015/05/25 | 1,600 | 1,616 | 1,593 | 1,602 | -2 | -0.1% | 9,200 |
| 2015/05/22 | 1,610 | 1,613 | 1,595 | 1,604 | -6 | -0.4% | 11,400 |
| 2015/05/21 | 1,633 | 1,636 | 1,608 | 1,610 | -27 | -1.6% | 20,800 |
| 2015/05/20 | 1,649 | 1,650 | 1,634 | 1,637 | -7 | -0.4% | 22,300 |
| 2015/05/19 | 1,643 | 1,647 | 1,632 | 1,644 | -1 | -0.1% | 25,600 |
| 2015/05/18 | 1,620 | 1,647 | 1,620 | 1,645 | +28 | +1.7% | 31,000 |
| 2015/05/15 | 1,624 | 1,629 | 1,599 | 1,617 | -7 | -0.4% | 18,600 |
| 2015/05/14 | 1,604 | 1,626 | 1,568 | 1,624 | +8 | +0.5% | 28,000 |
| 2015/05/13 | 1,615 | 1,619 | 1,589 | 1,616 | -14 | -0.9% | 19,600 |
| 2015/05/12 | 1,616 | 1,636 | 1,615 | 1,630 | -13 | -0.8% | 18,200 |
| 2015/05/11 | 1,640 | 1,650 | 1,635 | 1,643 | +10 | +0.6% | 25,600 |
| 2015/05/08 | 1,612 | 1,647 | 1,602 | 1,633 | +30 | +1.9% | 19,000 |
| 2015/05/07 | 1,613 | 1,622 | 1,602 | 1,603 | -10 | -0.6% | 19,600 |
| 2015/05/01 | 1,601 | 1,617 | 1,601 | 1,613 | -8 | -0.5% | 12,000 |
| 2015/04/30 | 1,632 | 1,632 | 1,608 | 1,621 | -14 | -0.9% | 16,700 |
| 2015/04/28 | 1,630 | 1,637 | 1,621 | 1,635 | +33 | +2.1% | 22,700 |
| 2015/04/27 | 1,623 | 1,623 | 1,588 | 1,602 | -4 | -0.2% | 7,500 |
| 2015/04/24 | 1,605 | 1,631 | 1,603 | 1,606 | -16 | -1% | 27,600 |
| 2015/04/23 | 1,628 | 1,647 | 1,612 | 1,622 | -6 | -0.4% | 37,400 |
| 2015/04/22 | 1,599 | 1,631 | 1,589 | 1,628 | +32 | +2% | 45,100 |
| 2015/04/21 | 1,562 | 1,596 | 1,527 | 1,596 | +16 | +1% | 24,100 |
| 2015/04/20 | 1,586 | 1,600 | 1,571 | 1,580 | -6 | -0.4% | 26,700 |
| 2015/04/17 | 1,585 | 1,599 | 1,573 | 1,586 | +1 | +0.1% | 24,100 |
| 2015/04/16 | 1,565 | 1,590 | 1,550 | 1,585 | +36 | +2.3% | 32,200 |
| 2015/04/15 | 1,550 | 1,563 | 1,538 | 1,549 | +3 | +0.2% | 12,300 |
| 2015/04/14 | 1,525 | 1,557 | 1,525 | 1,546 | +21 | +1.4% | 18,800 |
| 2015/04/13 | 1,534 | 1,535 | 1,514 | 1,525 | +5 | +0.3% | 16,500 |
| 2015/04/10 | 1,522 | 1,524 | 1,503 | 1,520 | +7 | +0.5% | 17,700 |
| 2015/04/09 | 1,520 | 1,521 | 1,498 | 1,513 | -5 | -0.3% | 27,600 |
| 2015/04/08 | 1,506 | 1,530 | 1,503 | 1,518 | +16 | +1.1% | 36,900 |
| 2015/04/07 | 1,536 | 1,555 | 1,470 | 1,502 | -65 | -4.1% | 119,400 |
| 2015/04/06 | 1,511 | 1,630 | 1,510 | 1,567 | +40 | +2.6% | 88,600 |
| 2015/04/03 | 1,511 | 1,529 | 1,506 | 1,527 | +17 | +1.1% | 8,800 |
| 2015/04/02 | 1,508 | 1,548 | 1,506 | 1,510 | +2 | +0.1% | 35,800 |
| 2015/04/01 | 1,511 | 1,526 | 1,455 | 1,508 | -22 | -1.4% | 23,900 |
| 2015/03/31 | 1,532 | 1,547 | 1,513 | 1,530 | +23 | +1.5% | 26,000 |
| 2015/03/30 | 1,512 | 1,512 | 1,480 | 1,507 | +9 | +0.6% | 22,300 |
| 2015/03/27 | 1,512 | 1,535 | 1,474 | 1,498 | -55 | -3.5% | 22,900 |
| 2015/03/26 | 1,566 | 1,572 | 1,541 | 1,553 | -16 | -1% | 17,600 |
| 2015/03/25 | 1,587 | 1,599 | 1,565 | 1,569 | -26 | -1.6% | 15,400 |
2301～
2350
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
