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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,123 | 1,150 | 1,120 | 1,150 | +29 | +2.6% | 6,100 |
| 2013/08/01 | 1,126 | 1,142 | 1,115 | 1,121 | +4 | +0.4% | 9,400 |
| 2013/07/31 | 1,118 | 1,145 | 1,110 | 1,117 | ±0 | ±0% | 12,200 |
| 2013/07/30 | 1,141 | 1,144 | 1,105 | 1,117 | -24 | -2.1% | 26,100 |
| 2013/07/29 | 1,150 | 1,150 | 1,141 | 1,141 | -24 | -2.1% | 23,100 |
| 2013/07/26 | 1,188 | 1,188 | 1,165 | 1,165 | -28 | -2.3% | 12,600 |
| 2013/07/25 | 1,195 | 1,199 | 1,160 | 1,193 | +10 | +0.8% | 13,500 |
| 2013/07/24 | 1,189 | 1,189 | 1,178 | 1,183 | -6 | -0.5% | 5,000 |
| 2013/07/23 | 1,178 | 1,198 | 1,174 | 1,189 | +11 | +0.9% | 6,800 |
| 2013/07/22 | 1,195 | 1,200 | 1,170 | 1,178 | -16 | -1.3% | 8,300 |
| 2013/07/19 | 1,194 | 1,202 | 1,188 | 1,194 | +6 | +0.5% | 10,100 |
| 2013/07/18 | 1,205 | 1,206 | 1,186 | 1,188 | -18 | -1.5% | 8,100 |
| 2013/07/17 | 1,181 | 1,206 | 1,181 | 1,206 | +26 | +2.2% | 19,400 |
| 2013/07/16 | 1,195 | 1,199 | 1,179 | 1,180 | -15 | -1.3% | 10,300 |
| 2013/07/12 | 1,196 | 1,198 | 1,187 | 1,195 | ±0 | ±0% | 10,400 |
| 2013/07/11 | 1,203 | 1,203 | 1,186 | 1,195 | -5 | -0.4% | 8,100 |
| 2013/07/10 | 1,178 | 1,203 | 1,178 | 1,200 | +31 | +2.7% | 33,400 |
| 2013/07/09 | 1,176 | 1,180 | 1,167 | 1,169 | -3 | -0.3% | 20,400 |
| 2013/07/08 | 1,181 | 1,189 | 1,172 | 1,172 | -7 | -0.6% | 20,100 |
| 2013/07/05 | 1,176 | 1,187 | 1,170 | 1,179 | -6 | -0.5% | 27,900 |
| 2013/07/04 | 1,186 | 1,188 | 1,180 | 1,185 | -3 | -0.3% | 7,600 |
| 2013/07/03 | 1,200 | 1,202 | 1,186 | 1,188 | -10 | -0.8% | 31,100 |
| 2013/07/02 | 1,187 | 1,211 | 1,187 | 1,198 | -43 | -3.5% | 72,600 |
| 2013/07/01 | 1,273 | 1,273 | 1,204 | 1,241 | -49 | -3.8% | 37,200 |
| 2013/06/28 | 1,255 | 1,300 | 1,255 | 1,290 | +64 | +5.2% | 32,600 |
| 2013/06/27 | 1,241 | 1,250 | 1,201 | 1,226 | -69 | -5.3% | 37,400 |
| 2013/06/26 | 1,344 | 1,344 | 1,291 | 1,295 | -29 | -2.2% | 5,900 |
| 2013/06/25 | 1,347 | 1,347 | 1,301 | 1,324 | -15 | -1.1% | 14,700 |
| 2013/06/24 | 1,342 | 1,344 | 1,333 | 1,339 | +18 | +1.4% | 20,900 |
| 2013/06/21 | 1,280 | 1,330 | 1,225 | 1,321 | +24 | +1.9% | 40,300 |
| 2013/06/20 | 1,301 | 1,310 | 1,290 | 1,297 | +26 | +2% | 26,300 |
| 2013/06/19 | 1,244 | 1,296 | 1,244 | 1,271 | +28 | +2.3% | 7,900 |
| 2013/06/18 | 1,258 | 1,258 | 1,229 | 1,243 | +14 | +1.1% | 18,200 |
| 2013/06/17 | 1,200 | 1,252 | 1,191 | 1,229 | +28 | +2.3% | 24,200 |
| 2013/06/14 | 1,185 | 1,209 | 1,185 | 1,201 | +21 | +1.8% | 30,400 |
| 2013/06/13 | 1,175 | 1,211 | 1,170 | 1,180 | -25 | -2.1% | 48,800 |
| 2013/06/12 | 1,202 | 1,205 | 1,170 | 1,205 | +3 | +0.2% | 7,900 |
| 2013/06/11 | 1,199 | 1,215 | 1,184 | 1,202 | +9 | +0.8% | 14,000 |
| 2013/06/10 | 1,203 | 1,204 | 1,187 | 1,193 | +20 | +1.7% | 31,400 |
| 2013/06/07 | 1,209 | 1,209 | 1,130 | 1,173 | -42 | -3.5% | 20,200 |
| 2013/06/06 | 1,200 | 1,246 | 1,200 | 1,215 | ±0 | ±0% | 41,600 |
| 2013/06/05 | 1,246 | 1,263 | 1,215 | 1,215 | -31 | -2.5% | 23,400 |
| 2013/06/04 | 1,211 | 1,250 | 1,205 | 1,246 | +26 | +2.1% | 26,000 |
| 2013/06/03 | 1,230 | 1,249 | 1,218 | 1,220 | -46 | -3.6% | 24,300 |
| 2013/05/31 | 1,269 | 1,270 | 1,240 | 1,266 | +35 | +2.8% | 15,100 |
| 2013/05/30 | 1,260 | 1,330 | 1,227 | 1,231 | -59 | -4.6% | 37,900 |
| 2013/05/29 | 1,230 | 1,300 | 1,221 | 1,290 | +111 | +9.4% | 31,700 |
| 2013/05/28 | 1,211 | 1,214 | 1,168 | 1,179 | -34 | -2.8% | 40,900 |
| 2013/05/27 | 1,253 | 1,258 | 1,211 | 1,213 | -40 | -3.2% | 27,400 |
| 2013/05/24 | 1,219 | 1,288 | 1,219 | 1,253 | +40 | +3.3% | 46,800 |
2751～
2800
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
