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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 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 |
2751～
2800
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
