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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,197 | 1,203 | 1,188 | 1,201 | +8 | +0.7% | 10,000 |
| 2013/10/15 | 1,193 | 1,195 | 1,190 | 1,193 | ±0 | ±0% | 3,600 |
| 2013/10/11 | 1,170 | 1,199 | 1,170 | 1,193 | +27 | +2.3% | 13,500 |
| 2013/10/10 | 1,167 | 1,169 | 1,150 | 1,166 | ±0 | ±0% | 10,100 |
| 2013/10/09 | 1,125 | 1,169 | 1,120 | 1,166 | +47 | +4.2% | 16,600 |
| 2013/10/08 | 1,123 | 1,130 | 1,119 | 1,119 | -26 | -2.3% | 16,900 |
| 2013/10/07 | 1,160 | 1,160 | 1,133 | 1,145 | -29 | -2.5% | 9,900 |
| 2013/10/04 | 1,170 | 1,178 | 1,150 | 1,174 | +11 | +0.9% | 20,000 |
| 2013/10/03 | 1,175 | 1,200 | 1,162 | 1,163 | -5 | -0.4% | 16,000 |
| 2013/10/02 | 1,183 | 1,185 | 1,161 | 1,168 | -24 | -2% | 13,100 |
| 2013/10/01 | 1,180 | 1,198 | 1,178 | 1,192 | -6 | -0.5% | 10,100 |
| 2013/09/30 | 1,220 | 1,220 | 1,173 | 1,198 | -42 | -3.4% | 13,200 |
| 2013/09/27 | 1,238 | 1,245 | 1,230 | 1,240 | ±0 | ±0% | 11,400 |
| 2013/09/26 | 1,239 | 1,246 | 1,218 | 1,240 | +28 | +2.3% | 9,700 |
| 2013/09/25 | 1,228 | 1,228 | 1,205 | 1,212 | -16 | -1.3% | 6,600 |
| 2013/09/24 | 1,234 | 1,238 | 1,203 | 1,228 | -10 | -0.8% | 10,600 |
| 2013/09/20 | 1,228 | 1,250 | 1,228 | 1,238 | +9 | +0.7% | 12,800 |
| 2013/09/19 | 1,215 | 1,230 | 1,215 | 1,229 | +27 | +2.2% | 17,600 |
| 2013/09/18 | 1,216 | 1,217 | 1,195 | 1,202 | -4 | -0.3% | 6,500 |
| 2013/09/17 | 1,194 | 1,219 | 1,180 | 1,206 | +13 | +1.1% | 8,600 |
| 2013/09/13 | 1,170 | 1,199 | 1,170 | 1,193 | +13 | +1.1% | 17,600 |
| 2013/09/12 | 1,159 | 1,181 | 1,155 | 1,180 | +21 | +1.8% | 15,400 |
| 2013/09/11 | 1,160 | 1,160 | 1,152 | 1,159 | ±0 | ±0% | 11,300 |
| 2013/09/10 | 1,160 | 1,160 | 1,153 | 1,159 | -1 | -0.1% | 13,500 |
| 2013/09/09 | 1,160 | 1,160 | 1,150 | 1,160 | +21 | +1.8% | 12,500 |
| 2013/09/06 | 1,130 | 1,157 | 1,127 | 1,139 | -9 | -0.8% | 3,800 |
| 2013/09/05 | 1,155 | 1,155 | 1,100 | 1,148 | -5 | -0.4% | 11,200 |
| 2013/09/04 | 1,149 | 1,155 | 1,145 | 1,153 | +2 | +0.2% | 1,300 |
| 2013/09/03 | 1,155 | 1,160 | 1,122 | 1,151 | +21 | +1.9% | 5,700 |
| 2013/09/02 | 1,126 | 1,140 | 1,122 | 1,130 | +10 | +0.9% | 3,300 |
| 2013/08/30 | 1,154 | 1,155 | 1,115 | 1,120 | -29 | -2.5% | 11,600 |
| 2013/08/29 | 1,151 | 1,159 | 1,149 | 1,149 | +5 | +0.4% | 3,400 |
| 2013/08/28 | 1,150 | 1,150 | 1,134 | 1,144 | -1 | -0.1% | 19,700 |
| 2013/08/27 | 1,140 | 1,151 | 1,140 | 1,145 | +10 | +0.9% | 10,800 |
| 2013/08/26 | 1,140 | 1,145 | 1,135 | 1,135 | ±0 | ±0% | 4,600 |
| 2013/08/23 | 1,146 | 1,146 | 1,105 | 1,135 | -9 | -0.8% | 9,300 |
| 2013/08/22 | 1,133 | 1,144 | 1,133 | 1,144 | +11 | +1% | 4,300 |
| 2013/08/21 | 1,116 | 1,137 | 1,116 | 1,133 | +11 | +1% | 9,000 |
| 2013/08/20 | 1,118 | 1,140 | 1,118 | 1,122 | -18 | -1.6% | 13,500 |
| 2013/08/19 | 1,140 | 1,148 | 1,137 | 1,140 | -6 | -0.5% | 4,000 |
| 2013/08/16 | 1,154 | 1,157 | 1,146 | 1,146 | -4 | -0.3% | 15,000 |
| 2013/08/15 | 1,149 | 1,153 | 1,125 | 1,150 | +3 | +0.3% | 11,900 |
| 2013/08/14 | 1,155 | 1,158 | 1,100 | 1,147 | +10 | +0.9% | 5,300 |
| 2013/08/13 | 1,114 | 1,142 | 1,114 | 1,137 | -1 | -0.1% | 4,700 |
| 2013/08/12 | 1,120 | 1,158 | 1,111 | 1,138 | +19 | +1.7% | 9,700 |
| 2013/08/09 | 1,145 | 1,145 | 1,111 | 1,119 | -26 | -2.3% | 8,400 |
| 2013/08/08 | 1,142 | 1,157 | 1,132 | 1,145 | +9 | +0.8% | 11,500 |
| 2013/08/07 | 1,156 | 1,169 | 1,136 | 1,136 | -20 | -1.7% | 5,900 |
| 2013/08/06 | 1,171 | 1,171 | 1,148 | 1,156 | -9 | -0.8% | 6,300 |
| 2013/08/05 | 1,150 | 1,170 | 1,143 | 1,165 | +15 | +1.3% | 5,900 |
2701～
2750
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
