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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,178 | 1,206 | 1,178 | 1,206 | +40 | +3.4% | 12,800 |
| 2013/12/26 | 1,153 | 1,177 | 1,152 | 1,166 | +34 | +3% | 9,900 |
| 2013/12/25 | 1,125 | 1,145 | 1,125 | 1,132 | -23 | -2% | 31,800 |
| 2013/12/24 | 1,170 | 1,182 | 1,140 | 1,155 | -28 | -2.4% | 21,900 |
| 2013/12/20 | 1,192 | 1,194 | 1,176 | 1,183 | -7 | -0.6% | 29,700 |
| 2013/12/19 | 1,194 | 1,197 | 1,185 | 1,190 | -4 | -0.3% | 30,600 |
| 2013/12/18 | 1,189 | 1,195 | 1,189 | 1,194 | +5 | +0.4% | 14,900 |
| 2013/12/17 | 1,185 | 1,190 | 1,185 | 1,189 | -1 | -0.1% | 14,000 |
| 2013/12/16 | 1,199 | 1,200 | 1,187 | 1,190 | -9 | -0.8% | 20,500 |
| 2013/12/13 | 1,191 | 1,201 | 1,191 | 1,199 | ±0 | ±0% | 30,300 |
| 2013/12/12 | 1,199 | 1,201 | 1,195 | 1,199 | -1 | -0.1% | 7,100 |
| 2013/12/11 | 1,195 | 1,203 | 1,195 | 1,200 | ±0 | ±0% | 12,000 |
| 2013/12/10 | 1,203 | 1,203 | 1,187 | 1,200 | -1 | -0.1% | 20,400 |
| 2013/12/09 | 1,199 | 1,203 | 1,139 | 1,201 | +2 | +0.2% | 20,500 |
| 2013/12/06 | 1,200 | 1,203 | 1,199 | 1,199 | -1 | -0.1% | 10,100 |
| 2013/12/05 | 1,204 | 1,204 | 1,200 | 1,200 | +1 | +0.1% | 7,800 |
| 2013/12/04 | 1,200 | 1,202 | 1,195 | 1,199 | -1 | -0.1% | 24,900 |
| 2013/12/03 | 1,200 | 1,202 | 1,199 | 1,200 | ±0 | ±0% | 7,900 |
| 2013/12/02 | 1,201 | 1,203 | 1,200 | 1,200 | -1 | -0.1% | 7,900 |
| 2013/11/29 | 1,200 | 1,204 | 1,199 | 1,201 | -3 | -0.2% | 11,000 |
| 2013/11/28 | 1,201 | 1,204 | 1,199 | 1,204 | +1 | +0.1% | 6,600 |
| 2013/11/27 | 1,208 | 1,208 | 1,199 | 1,203 | +1 | +0.1% | 6,300 |
| 2013/11/26 | 1,196 | 1,208 | 1,196 | 1,202 | -4 | -0.3% | 9,000 |
| 2013/11/25 | 1,200 | 1,207 | 1,199 | 1,206 | +5 | +0.4% | 8,400 |
| 2013/11/22 | 1,200 | 1,215 | 1,198 | 1,201 | -3 | -0.2% | 12,400 |
| 2013/11/21 | 1,207 | 1,219 | 1,200 | 1,204 | -1 | -0.1% | 10,400 |
| 2013/11/20 | 1,206 | 1,207 | 1,200 | 1,205 | +2 | +0.2% | 12,200 |
| 2013/11/19 | 1,195 | 1,206 | 1,192 | 1,203 | +3 | +0.3% | 13,100 |
| 2013/11/18 | 1,206 | 1,207 | 1,198 | 1,200 | -7 | -0.6% | 12,000 |
| 2013/11/15 | 1,200 | 1,207 | 1,195 | 1,207 | +9 | +0.8% | 23,000 |
| 2013/11/14 | 1,193 | 1,202 | 1,192 | 1,198 | +13 | +1.1% | 11,700 |
| 2013/11/13 | 1,198 | 1,198 | 1,180 | 1,185 | +5 | +0.4% | 11,900 |
| 2013/11/12 | 1,172 | 1,186 | 1,172 | 1,180 | -6 | -0.5% | 7,600 |
| 2013/11/11 | 1,196 | 1,198 | 1,163 | 1,186 | -12 | -1% | 9,800 |
| 2013/11/08 | 1,195 | 1,200 | 1,188 | 1,198 | -2 | -0.2% | 7,100 |
| 2013/11/07 | 1,206 | 1,207 | 1,194 | 1,200 | +6 | +0.5% | 2,800 |
| 2013/11/06 | 1,207 | 1,210 | 1,192 | 1,194 | +10 | +0.8% | 3,900 |
| 2013/11/05 | 1,212 | 1,215 | 1,177 | 1,184 | -5 | -0.4% | 5,600 |
| 2013/11/01 | 1,209 | 1,209 | 1,185 | 1,189 | -20 | -1.7% | 7,300 |
| 2013/10/31 | 1,195 | 1,225 | 1,195 | 1,209 | +4 | +0.3% | 13,900 |
| 2013/10/30 | 1,213 | 1,230 | 1,201 | 1,205 | -8 | -0.7% | 16,600 |
| 2013/10/29 | 1,220 | 1,227 | 1,211 | 1,213 | -13 | -1.1% | 8,500 |
| 2013/10/28 | 1,203 | 1,226 | 1,200 | 1,226 | +27 | +2.3% | 10,200 |
| 2013/10/25 | 1,210 | 1,210 | 1,180 | 1,199 | -9 | -0.7% | 8,200 |
| 2013/10/24 | 1,210 | 1,210 | 1,200 | 1,208 | +1 | +0.1% | 5,500 |
| 2013/10/23 | 1,220 | 1,226 | 1,205 | 1,207 | -12 | -1% | 15,200 |
| 2013/10/22 | 1,216 | 1,220 | 1,208 | 1,219 | +14 | +1.2% | 4,500 |
| 2013/10/21 | 1,208 | 1,215 | 1,200 | 1,205 | +14 | +1.2% | 15,200 |
| 2013/10/18 | 1,195 | 1,206 | 1,170 | 1,191 | -17 | -1.4% | 11,100 |
| 2013/10/17 | 1,201 | 1,209 | 1,190 | 1,208 | +7 | +0.6% | 8,000 |
2651～
2700
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% | 25.72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 |
| 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
