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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,684 | 1,732 | 1,623 | 1,650 | -34 | -2% | 9,900 |
| 2015/09/07 | 1,705 | 1,707 | 1,666 | 1,684 | -29 | -1.7% | 7,600 |
| 2015/09/04 | 1,736 | 1,748 | 1,709 | 1,713 | -17 | -1% | 8,800 |
| 2015/09/03 | 1,747 | 1,772 | 1,726 | 1,730 | -6 | -0.3% | 7,700 |
| 2015/09/02 | 1,730 | 1,774 | 1,721 | 1,736 | -26 | -1.5% | 10,300 |
| 2015/09/01 | 1,825 | 1,849 | 1,762 | 1,762 | -83 | -4.5% | 12,000 |
| 2015/08/31 | 1,839 | 1,845 | 1,806 | 1,845 | +30 | +1.7% | 12,600 |
| 2015/08/28 | 1,789 | 1,815 | 1,767 | 1,815 | +71 | +4.1% | 10,600 |
| 2015/08/27 | 1,747 | 1,754 | 1,731 | 1,744 | +32 | +1.9% | 13,200 |
| 2015/08/26 | 1,679 | 1,746 | 1,652 | 1,712 | +42 | +2.5% | 35,300 |
| 2015/08/25 | 1,628 | 1,740 | 1,602 | 1,670 | -44 | -2.6% | 34,900 |
| 2015/08/24 | 1,776 | 1,814 | 1,713 | 1,714 | -98 | -5.4% | 85,600 |
| 2015/08/21 | 1,841 | 1,849 | 1,810 | 1,812 | -69 | -3.7% | 20,400 |
| 2015/08/20 | 1,890 | 1,905 | 1,881 | 1,881 | -21 | -1.1% | 9,900 |
| 2015/08/19 | 1,913 | 1,917 | 1,902 | 1,902 | -28 | -1.5% | 9,100 |
| 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 |
2351～
2400
件表示中 / 3687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 | 80,600円 | -0.1% | -8.7% | 4.96% | 5.13倍 | 0.52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 |
| オークワ | 91,600円 | +3.5% | +45.6% | 2.84% | 47.81倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 大戸屋ＨＤ | 520,000円 | +4.2% | +0.5% | 0.10% | 30.93倍 | 9.37倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 魚 力 | 246,600円 | +3.5% | -0.4% | 2.11% | 21.92倍 | 2.00倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| あさひ | 136,100円 | +5.2% | +2.2% | 3.67% | 9.71倍 | 0.91倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
