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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,134 | 1,140 | 1,129 | 1,132 | -8 | -0.7% | 18,100 |
| 2014/11/12 | 1,158 | 1,158 | 1,140 | 1,140 | -7 | -0.6% | 10,000 |
| 2014/11/11 | 1,147 | 1,151 | 1,147 | 1,147 | -7 | -0.6% | 15,300 |
| 2014/11/10 | 1,148 | 1,162 | 1,145 | 1,154 | +7 | +0.6% | 11,600 |
| 2014/11/07 | 1,145 | 1,147 | 1,140 | 1,147 | +4 | +0.3% | 21,100 |
| 2014/11/06 | 1,167 | 1,174 | 1,137 | 1,143 | -17 | -1.5% | 25,900 |
| 2014/11/05 | 1,183 | 1,185 | 1,158 | 1,160 | -36 | -3% | 29,800 |
| 2014/11/04 | 1,212 | 1,212 | 1,184 | 1,196 | -14 | -1.2% | 25,900 |
| 2014/10/31 | 1,199 | 1,219 | 1,189 | 1,210 | +33 | +2.8% | 33,800 |
| 2014/10/30 | 1,180 | 1,195 | 1,175 | 1,177 | -2 | -0.2% | 18,100 |
| 2014/10/29 | 1,180 | 1,180 | 1,147 | 1,179 | +20 | +1.7% | 10,400 |
| 2014/10/28 | 1,176 | 1,176 | 1,159 | 1,159 | -8 | -0.7% | 4,200 |
| 2014/10/27 | 1,167 | 1,177 | 1,152 | 1,167 | ±0 | ±0% | 5,000 |
| 2014/10/24 | 1,167 | 1,170 | 1,160 | 1,167 | +2 | +0.2% | 3,400 |
| 2014/10/23 | 1,155 | 1,172 | 1,110 | 1,165 | -17 | -1.4% | 4,800 |
| 2014/10/22 | 1,166 | 1,183 | 1,166 | 1,182 | +28 | +2.4% | 7,500 |
| 2014/10/21 | 1,163 | 1,166 | 1,146 | 1,154 | -7 | -0.6% | 8,800 |
| 2014/10/20 | 1,171 | 1,171 | 1,140 | 1,161 | +34 | +3% | 6,900 |
| 2014/10/17 | 1,133 | 1,147 | 1,113 | 1,127 | +5 | +0.4% | 12,200 |
| 2014/10/16 | 1,126 | 1,152 | 1,119 | 1,122 | -24 | -2.1% | 7,900 |
| 2014/10/15 | 1,126 | 1,160 | 1,126 | 1,146 | +14 | +1.2% | 11,100 |
| 2014/10/14 | 1,133 | 1,154 | 1,102 | 1,132 | -15 | -1.3% | 14,000 |
| 2014/10/10 | 1,160 | 1,163 | 1,138 | 1,147 | -17 | -1.5% | 14,900 |
| 2014/10/09 | 1,174 | 1,176 | 1,163 | 1,164 | +1 | +0.1% | 10,900 |
| 2014/10/08 | 1,166 | 1,188 | 1,158 | 1,163 | -33 | -2.8% | 13,800 |
| 2014/10/07 | 1,196 | 1,209 | 1,192 | 1,196 | ±0 | ±0% | 13,200 |
| 2014/10/06 | 1,180 | 1,198 | 1,172 | 1,196 | +16 | +1.4% | 7,500 |
| 2014/10/03 | 1,174 | 1,183 | 1,158 | 1,180 | +19 | +1.6% | 21,200 |
| 2014/10/02 | 1,171 | 1,181 | 1,148 | 1,161 | -33 | -2.8% | 10,800 |
| 2014/10/01 | 1,210 | 1,210 | 1,176 | 1,194 | -7 | -0.6% | 6,300 |
| 2014/09/30 | 1,210 | 1,210 | 1,186 | 1,201 | -9 | -0.7% | 11,700 |
| 2014/09/29 | 1,220 | 1,221 | 1,202 | 1,210 | +2 | +0.2% | 7,000 |
| 2014/09/26 | 1,198 | 1,214 | 1,187 | 1,208 | +8 | +0.7% | 12,900 |
| 2014/09/25 | 1,200 | 1,200 | 1,189 | 1,200 | -1 | -0.1% | 13,500 |
| 2014/09/24 | 1,190 | 1,213 | 1,176 | 1,201 | +5 | +0.4% | 13,000 |
| 2014/09/22 | 1,211 | 1,220 | 1,183 | 1,196 | -34 | -2.8% | 11,000 |
| 2014/09/19 | 1,192 | 1,230 | 1,159 | 1,230 | +38 | +3.2% | 17,800 |
| 2014/09/18 | 1,178 | 1,195 | 1,164 | 1,192 | +3 | +0.3% | 9,300 |
| 2014/09/17 | 1,200 | 1,203 | 1,180 | 1,189 | -6 | -0.5% | 6,700 |
| 2014/09/16 | 1,212 | 1,212 | 1,143 | 1,195 | -25 | -2% | 14,600 |
| 2014/09/12 | 1,206 | 1,224 | 1,200 | 1,220 | +34 | +2.9% | 41,200 |
| 2014/09/11 | 1,190 | 1,200 | 1,160 | 1,186 | -6 | -0.5% | 24,000 |
| 2014/09/10 | 1,164 | 1,195 | 1,163 | 1,192 | +28 | +2.4% | 21,700 |
| 2014/09/09 | 1,157 | 1,168 | 1,157 | 1,164 | +9 | +0.8% | 13,900 |
| 2014/09/08 | 1,150 | 1,157 | 1,147 | 1,155 | +10 | +0.9% | 9,900 |
| 2014/09/05 | 1,137 | 1,150 | 1,137 | 1,145 | +2 | +0.2% | 14,100 |
| 2014/09/04 | 1,141 | 1,148 | 1,127 | 1,143 | +2 | +0.2% | 13,400 |
| 2014/09/03 | 1,143 | 1,143 | 1,136 | 1,141 | ±0 | ±0% | 7,300 |
| 2014/09/02 | 1,138 | 1,142 | 1,129 | 1,141 | +5 | +0.4% | 16,400 |
| 2014/09/01 | 1,144 | 1,145 | 1,116 | 1,136 | +2 | +0.2% | 9,600 |
2451～
2500
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
