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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 1,165 | 1,165 | 1,134 | 1,135 | -45 | -3.8% | 27,700 |
| 2014/01/24 | 1,183 | 1,197 | 1,170 | 1,180 | -21 | -1.7% | 19,600 |
| 2014/01/23 | 1,215 | 1,215 | 1,199 | 1,201 | -6 | -0.5% | 11,900 |
| 2014/01/22 | 1,203 | 1,214 | 1,201 | 1,207 | -7 | -0.6% | 10,200 |
| 2014/01/21 | 1,216 | 1,220 | 1,211 | 1,214 | ±0 | ±0% | 9,800 |
| 2014/01/20 | 1,216 | 1,217 | 1,213 | 1,214 | +5 | +0.4% | 5,800 |
| 2014/01/17 | 1,201 | 1,214 | 1,198 | 1,209 | +8 | +0.7% | 7,400 |
| 2014/01/16 | 1,209 | 1,218 | 1,197 | 1,201 | -8 | -0.7% | 14,400 |
| 2014/01/15 | 1,217 | 1,219 | 1,200 | 1,209 | +5 | +0.4% | 7,800 |
| 2014/01/14 | 1,209 | 1,213 | 1,200 | 1,204 | -5 | -0.4% | 16,200 |
| 2014/01/10 | 1,220 | 1,220 | 1,156 | 1,209 | -10 | -0.8% | 18,400 |
| 2014/01/09 | 1,220 | 1,220 | 1,207 | 1,219 | +2 | +0.2% | 5,000 |
| 2014/01/08 | 1,218 | 1,218 | 1,207 | 1,217 | +16 | +1.3% | 7,600 |
| 2014/01/07 | 1,220 | 1,223 | 1,200 | 1,201 | -17 | -1.4% | 15,200 |
| 2014/01/06 | 1,198 | 1,220 | 1,198 | 1,218 | +4 | +0.3% | 16,700 |
| 2013/12/30 | 1,207 | 1,220 | 1,202 | 1,214 | +8 | +0.7% | 17,500 |
| 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 |
2801～
2850
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 | 81,100円 | -0.1% | -8.7% | 4.93% | 5.08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 | 70,600円 | - | - | 0.00% | - | 28.37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 | 527,000円 | +7.5% | -2.7% | 0.19% | 36.40倍 | 8.53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 | 105,800円 | +1.2% | -6.6% | 5.58% | 9.16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 | 306,000円 | +8.2% | -7.2% | 1.50% | 19.61倍 | 3.85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
