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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,144 | 1,144 | 1,100 | 1,134 | -6 | -0.5% | 20,200 |
| 2014/08/28 | 1,140 | 1,140 | 1,130 | 1,140 | +1 | +0.1% | 13,400 |
| 2014/08/27 | 1,139 | 1,140 | 1,130 | 1,139 | +10 | +0.9% | 11,900 |
| 2014/08/26 | 1,130 | 1,137 | 1,126 | 1,129 | +3 | +0.3% | 52,500 |
| 2014/08/25 | 1,130 | 1,130 | 1,111 | 1,126 | -4 | -0.4% | 9,300 |
| 2014/08/22 | 1,130 | 1,133 | 1,124 | 1,130 | +1 | +0.1% | 11,700 |
| 2014/08/21 | 1,114 | 1,132 | 1,114 | 1,129 | +2 | +0.2% | 12,600 |
| 2014/08/20 | 1,135 | 1,137 | 1,118 | 1,127 | +9 | +0.8% | 16,100 |
| 2014/08/19 | 1,105 | 1,125 | 1,105 | 1,118 | +8 | +0.7% | 13,500 |
| 2014/08/18 | 1,104 | 1,112 | 1,104 | 1,110 | +6 | +0.5% | 6,600 |
| 2014/08/15 | 1,093 | 1,104 | 1,093 | 1,104 | +4 | +0.4% | 7,600 |
| 2014/08/14 | 1,093 | 1,105 | 1,093 | 1,100 | +7 | +0.6% | 4,500 |
| 2014/08/13 | 1,095 | 1,097 | 1,070 | 1,093 | +7 | +0.6% | 7,200 |
| 2014/08/12 | 1,088 | 1,093 | 1,065 | 1,086 | +2 | +0.2% | 8,600 |
| 2014/08/11 | 1,076 | 1,084 | 1,050 | 1,084 | +36 | +3.4% | 9,700 |
| 2014/08/08 | 1,070 | 1,070 | 1,030 | 1,048 | -22 | -2.1% | 13,800 |
| 2014/08/07 | 1,068 | 1,072 | 1,066 | 1,070 | +2 | +0.2% | 2,700 |
| 2014/08/06 | 1,084 | 1,088 | 1,068 | 1,068 | -19 | -1.7% | 11,400 |
| 2014/08/05 | 1,099 | 1,103 | 1,087 | 1,087 | -7 | -0.6% | 5,500 |
| 2014/08/04 | 1,093 | 1,100 | 1,093 | 1,094 | -7 | -0.6% | 4,700 |
| 2014/08/01 | 1,099 | 1,112 | 1,092 | 1,101 | ±0 | ±0% | 9,300 |
| 2014/07/31 | 1,109 | 1,110 | 1,098 | 1,101 | -7 | -0.6% | 30,900 |
| 2014/07/30 | 1,107 | 1,109 | 1,097 | 1,108 | +5 | +0.5% | 7,500 |
| 2014/07/29 | 1,108 | 1,109 | 1,099 | 1,103 | +1 | +0.1% | 4,800 |
| 2014/07/28 | 1,100 | 1,108 | 1,097 | 1,102 | +2 | +0.2% | 6,300 |
| 2014/07/25 | 1,100 | 1,104 | 1,096 | 1,100 | +5 | +0.5% | 5,600 |
| 2014/07/24 | 1,104 | 1,104 | 1,086 | 1,095 | -2 | -0.2% | 6,100 |
| 2014/07/23 | 1,093 | 1,104 | 1,093 | 1,097 | +1 | +0.1% | 4,900 |
| 2014/07/22 | 1,085 | 1,103 | 1,085 | 1,096 | -1 | -0.1% | 5,600 |
| 2014/07/18 | 1,100 | 1,105 | 1,092 | 1,097 | +2 | +0.2% | 7,900 |
| 2014/07/17 | 1,110 | 1,110 | 1,080 | 1,095 | -8 | -0.7% | 8,800 |
| 2014/07/16 | 1,110 | 1,119 | 1,100 | 1,103 | ±0 | ±0% | 4,700 |
| 2014/07/15 | 1,112 | 1,118 | 1,094 | 1,103 | +2 | +0.2% | 5,600 |
| 2014/07/14 | 1,110 | 1,110 | 1,091 | 1,101 | -2 | -0.2% | 5,900 |
| 2014/07/11 | 1,101 | 1,103 | 1,090 | 1,103 | -3 | -0.3% | 5,200 |
| 2014/07/10 | 1,112 | 1,115 | 1,106 | 1,106 | -7 | -0.6% | 7,000 |
| 2014/07/09 | 1,112 | 1,119 | 1,112 | 1,113 | -4 | -0.4% | 4,300 |
| 2014/07/08 | 1,119 | 1,125 | 1,112 | 1,117 | -2 | -0.2% | 7,000 |
| 2014/07/07 | 1,110 | 1,124 | 1,110 | 1,119 | +2 | +0.2% | 8,100 |
| 2014/07/04 | 1,128 | 1,134 | 1,114 | 1,117 | +9 | +0.8% | 11,900 |
| 2014/07/03 | 1,125 | 1,125 | 1,096 | 1,108 | -15 | -1.3% | 14,500 |
| 2014/07/02 | 1,121 | 1,134 | 1,118 | 1,123 | -2 | -0.2% | 5,900 |
| 2014/07/01 | 1,130 | 1,144 | 1,122 | 1,125 | -5 | -0.4% | 8,900 |
| 2014/06/30 | 1,138 | 1,145 | 1,116 | 1,130 | +4 | +0.4% | 11,600 |
| 2014/06/27 | 1,123 | 1,132 | 1,106 | 1,126 | +10 | +0.9% | 5,100 |
| 2014/06/26 | 1,126 | 1,136 | 1,114 | 1,116 | +2 | +0.2% | 9,500 |
| 2014/06/25 | 1,126 | 1,126 | 1,109 | 1,114 | -4 | -0.4% | 7,900 |
| 2014/06/24 | 1,127 | 1,127 | 1,112 | 1,118 | +9 | +0.8% | 3,400 |
| 2014/06/23 | 1,110 | 1,124 | 1,109 | 1,109 | -8 | -0.7% | 6,100 |
| 2014/06/20 | 1,109 | 1,135 | 1,097 | 1,117 | +18 | +1.6% | 14,300 |
2501～
2550
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
