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 |
---|---|---|---|---|---|---|---|
2015/04/13 | 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 |
2015/03/24 | 1,583 | 1,600 | 1,480 | 1,595 | -13 | -0.8% | 36,300 |
2015/03/23 | 1,556 | 1,624 | 1,556 | 1,608 | +53 | +3.4% | 41,900 |
2015/03/20 | 1,550 | 1,559 | 1,550 | 1,555 | -4 | -0.3% | 17,000 |
2015/03/19 | 1,549 | 1,566 | 1,541 | 1,559 | +2 | +0.1% | 16,800 |
2015/03/18 | 1,563 | 1,563 | 1,551 | 1,557 | -5 | -0.3% | 13,700 |
2015/03/17 | 1,548 | 1,567 | 1,544 | 1,562 | +14 | +0.9% | 29,300 |
2015/03/16 | 1,555 | 1,562 | 1,524 | 1,548 | -2 | -0.1% | 24,400 |
2015/03/13 | 1,550 | 1,571 | 1,523 | 1,550 | +27 | +1.8% | 45,700 |
2015/03/12 | 1,510 | 1,525 | 1,507 | 1,523 | +14 | +0.9% | 26,900 |
2015/03/11 | 1,480 | 1,509 | 1,480 | 1,509 | +20 | +1.3% | 9,400 |
2015/03/10 | 1,508 | 1,512 | 1,484 | 1,489 | -1 | -0.1% | 16,200 |
2015/03/09 | 1,480 | 1,501 | 1,480 | 1,490 | -11 | -0.7% | 13,500 |
2015/03/06 | 1,464 | 1,506 | 1,464 | 1,501 | +35 | +2.4% | 30,500 |
2015/03/05 | 1,465 | 1,500 | 1,419 | 1,466 | -26 | -1.7% | 33,100 |
2015/03/04 | 1,494 | 1,499 | 1,478 | 1,492 | -9 | -0.6% | 11,600 |
2015/03/03 | 1,480 | 1,519 | 1,480 | 1,501 | +15 | +1% | 14,000 |
2015/03/02 | 1,494 | 1,500 | 1,486 | 1,486 | -8 | -0.5% | 9,100 |
2015/02/27 | 1,510 | 1,510 | 1,472 | 1,494 | -6 | -0.4% | 20,200 |
2015/02/26 | 1,496 | 1,518 | 1,457 | 1,500 | +6 | +0.4% | 37,000 |
2015/02/25 | 1,498 | 1,499 | 1,465 | 1,494 | +8 | +0.5% | 34,200 |
2015/02/24 | 1,449 | 1,488 | 1,447 | 1,486 | +42 | +2.9% | 52,500 |
2015/02/23 | 1,428 | 1,447 | 1,421 | 1,444 | +17 | +1.2% | 23,600 |
2015/02/20 | 1,420 | 1,429 | 1,411 | 1,427 | +4 | +0.3% | 21,200 |
2015/02/19 | 1,420 | 1,425 | 1,400 | 1,423 | -7 | -0.5% | 28,200 |
2015/02/18 | 1,440 | 1,445 | 1,421 | 1,430 | -4 | -0.3% | 43,500 |
2015/02/17 | 1,380 | 1,444 | 1,380 | 1,434 | +54 | +3.9% | 60,600 |
2015/02/16 | 1,375 | 1,392 | 1,371 | 1,380 | +9 | +0.7% | 19,600 |
2015/02/13 | 1,375 | 1,383 | 1,353 | 1,371 | +17 | +1.3% | 27,300 |
2015/02/12 | 1,340 | 1,360 | 1,325 | 1,354 | +14 | +1% | 28,300 |
2015/02/10 | 1,338 | 1,363 | 1,328 | 1,340 | +2 | +0.1% | 32,400 |
2015/02/09 | 1,352 | 1,358 | 1,328 | 1,338 | +14 | +1.1% | 19,500 |
2015/02/06 | 1,327 | 1,335 | 1,309 | 1,324 | -1 | -0.1% | 21,600 |
2015/02/05 | 1,326 | 1,338 | 1,310 | 1,325 | -1 | -0.1% | 15,900 |
2015/02/04 | 1,328 | 1,340 | 1,281 | 1,326 | +11 | +0.8% | 25,200 |
2015/02/03 | 1,300 | 1,328 | 1,300 | 1,315 | +4 | +0.3% | 28,100 |
2015/02/02 | 1,322 | 1,328 | 1,288 | 1,311 | -11 | -0.8% | 16,200 |
2351~
2400
件表示中 / 3586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 | 94,900円 | +8.4% | -90.7% | 4.21% | 25.93倍 | 0.69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 |
SRSHD | 112,300円 | +6.3% | +6.4% | 0.67% | 30.96倍 | 2.86倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
ホットランド | 211,900円 | +16.3% | +4.4% | 0.47% | 31.07倍 | 3.88倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
ハニーズHLD | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01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 |
4℃HD | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54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