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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,070 | 1,070 | 1,055 | 1,056 | -15 | -1.4% | 15,200 |
| 2014/04/08 | 1,099 | 1,111 | 1,071 | 1,071 | -28 | -2.5% | 15,300 |
| 2014/04/07 | 1,120 | 1,122 | 1,098 | 1,099 | -26 | -2.3% | 16,400 |
| 2014/04/04 | 1,130 | 1,139 | 1,122 | 1,125 | -5 | -0.4% | 13,200 |
| 2014/04/03 | 1,158 | 1,163 | 1,117 | 1,130 | -52 | -4.4% | 36,700 |
| 2014/04/02 | 1,212 | 1,212 | 1,180 | 1,182 | -30 | -2.5% | 25,400 |
| 2014/04/01 | 1,179 | 1,212 | 1,179 | 1,212 | +9 | +0.7% | 28,800 |
| 2014/03/31 | 1,198 | 1,206 | 1,180 | 1,203 | +7 | +0.6% | 27,500 |
| 2014/03/28 | 1,200 | 1,204 | 1,153 | 1,196 | -9 | -0.7% | 20,500 |
| 2014/03/27 | 1,143 | 1,211 | 1,127 | 1,205 | +12 | +1% | 52,900 |
| 2014/03/26 | 1,158 | 1,203 | 1,152 | 1,193 | +45 | +3.9% | 41,200 |
| 2014/03/25 | 1,158 | 1,158 | 1,101 | 1,148 | +11 | +1% | 11,600 |
| 2014/03/24 | 1,105 | 1,159 | 1,105 | 1,137 | +32 | +2.9% | 19,400 |
| 2014/03/20 | 1,093 | 1,120 | 1,093 | 1,105 | +7 | +0.6% | 18,500 |
| 2014/03/19 | 1,104 | 1,123 | 1,092 | 1,098 | +8 | +0.7% | 10,900 |
| 2014/03/18 | 1,089 | 1,099 | 1,087 | 1,090 | +5 | +0.5% | 12,500 |
| 2014/03/17 | 1,100 | 1,130 | 1,084 | 1,085 | -15 | -1.4% | 11,500 |
| 2014/03/14 | 1,111 | 1,119 | 1,100 | 1,100 | -28 | -2.5% | 36,900 |
| 2014/03/13 | 1,123 | 1,135 | 1,123 | 1,128 | ±0 | ±0% | 9,100 |
| 2014/03/12 | 1,122 | 1,140 | 1,122 | 1,128 | -14 | -1.2% | 12,600 |
| 2014/03/11 | 1,141 | 1,158 | 1,130 | 1,142 | +8 | +0.7% | 12,800 |
| 2014/03/10 | 1,139 | 1,165 | 1,132 | 1,134 | +3 | +0.3% | 19,500 |
| 2014/03/07 | 1,131 | 1,153 | 1,120 | 1,131 | +12 | +1.1% | 5,700 |
| 2014/03/06 | 1,104 | 1,135 | 1,100 | 1,119 | +15 | +1.4% | 10,900 |
| 2014/03/05 | 1,096 | 1,119 | 1,096 | 1,104 | +13 | +1.2% | 4,800 |
| 2014/03/04 | 1,097 | 1,102 | 1,079 | 1,091 | -6 | -0.5% | 18,500 |
| 2014/03/03 | 1,112 | 1,120 | 1,085 | 1,097 | -16 | -1.4% | 12,100 |
| 2014/02/28 | 1,141 | 1,141 | 1,112 | 1,113 | -31 | -2.7% | 19,200 |
| 2014/02/27 | 1,158 | 1,158 | 1,142 | 1,144 | -14 | -1.2% | 7,500 |
| 2014/02/26 | 1,153 | 1,172 | 1,144 | 1,158 | +7 | +0.6% | 7,300 |
| 2014/02/25 | 1,170 | 1,171 | 1,145 | 1,151 | +11 | +1% | 10,300 |
| 2014/02/24 | 1,142 | 1,180 | 1,134 | 1,140 | -2 | -0.2% | 8,100 |
| 2014/02/21 | 1,127 | 1,149 | 1,127 | 1,142 | +15 | +1.3% | 7,800 |
| 2014/02/20 | 1,144 | 1,144 | 1,122 | 1,127 | -10 | -0.9% | 4,100 |
| 2014/02/19 | 1,143 | 1,146 | 1,137 | 1,137 | -6 | -0.5% | 4,900 |
| 2014/02/18 | 1,121 | 1,147 | 1,091 | 1,143 | +22 | +2% | 10,500 |
| 2014/02/17 | 1,110 | 1,131 | 1,086 | 1,121 | +38 | +3.5% | 7,700 |
| 2014/02/14 | 1,105 | 1,106 | 1,083 | 1,083 | -18 | -1.6% | 8,000 |
| 2014/02/13 | 1,124 | 1,124 | 1,101 | 1,101 | -6 | -0.5% | 5,000 |
| 2014/02/12 | 1,097 | 1,125 | 1,097 | 1,107 | +14 | +1.3% | 4,900 |
| 2014/02/10 | 1,100 | 1,111 | 1,093 | 1,093 | +12 | +1.1% | 8,400 |
| 2014/02/07 | 1,067 | 1,097 | 1,067 | 1,081 | +16 | +1.5% | 8,900 |
| 2014/02/06 | 1,035 | 1,071 | 1,035 | 1,065 | ±0 | ±0% | 22,300 |
| 2014/02/05 | 1,078 | 1,095 | 1,053 | 1,065 | +4 | +0.4% | 21,600 |
| 2014/02/04 | 1,124 | 1,129 | 1,060 | 1,061 | -89 | -7.7% | 24,900 |
| 2014/02/03 | 1,135 | 1,157 | 1,132 | 1,150 | -9 | -0.8% | 11,300 |
| 2014/01/31 | 1,161 | 1,165 | 1,136 | 1,159 | +12 | +1% | 15,200 |
| 2014/01/30 | 1,150 | 1,155 | 1,134 | 1,147 | -7 | -0.6% | 18,800 |
| 2014/01/29 | 1,153 | 1,157 | 1,140 | 1,154 | +19 | +1.7% | 8,700 |
| 2014/01/28 | 1,153 | 1,153 | 1,132 | 1,135 | ±0 | ±0% | 10,400 |
2751～
2800
件表示中 / 3738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 | 81,700円 | -0.1% | -8.7% | 4.90% | 5.12倍 | 0.52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 |
| 海 帆 | 71,000円 | - | - | 0.00% | - | 28.53倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 大戸屋ＨＤ | 528,000円 | +7.5% | -2.7% | 0.19% | 36.47倍 | 8.55倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 106,100円 | +1.2% | -6.6% | 5.56% | 9.19倍 | 1.01倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| エターナルホスヒ | 308,500円 | +8.2% | -7.2% | 1.49% | 19.77倍 | 3.88倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
