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 |
---|---|---|---|---|---|---|---|
2015/03/24 | 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 |
2015/01/30 | 1,368 | 1,368 | 1,279 | 1,322 | -60 | -4.3% | 40,000 |
2015/01/29 | 1,399 | 1,403 | 1,346 | 1,382 | -17 | -1.2% | 39,000 |
2015/01/28 | 1,399 | 1,401 | 1,388 | 1,399 | ±0 | ±0% | 23,700 |
2015/01/27 | 1,379 | 1,400 | 1,379 | 1,399 | +22 | +1.6% | 23,500 |
2015/01/26 | 1,348 | 1,378 | 1,348 | 1,377 | +23 | +1.7% | 21,200 |
2015/01/23 | 1,350 | 1,357 | 1,343 | 1,354 | +13 | +1% | 11,700 |
2015/01/22 | 1,348 | 1,350 | 1,310 | 1,341 | -7 | -0.5% | 21,200 |
2015/01/21 | 1,335 | 1,362 | 1,327 | 1,348 | +12 | +0.9% | 36,400 |
2015/01/20 | 1,275 | 1,336 | 1,275 | 1,336 | +58 | +4.5% | 45,000 |
2015/01/19 | 1,272 | 1,288 | 1,272 | 1,278 | +8 | +0.6% | 16,700 |
2015/01/16 | 1,256 | 1,276 | 1,256 | 1,270 | ±0 | ±0% | 21,300 |
2015/01/15 | 1,255 | 1,288 | 1,247 | 1,270 | +6 | +0.5% | 23,300 |
2015/01/14 | 1,258 | 1,267 | 1,250 | 1,264 | +23 | +1.9% | 21,000 |
2015/01/13 | 1,231 | 1,267 | 1,210 | 1,241 | -20 | -1.6% | 26,500 |
2351~
2400
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