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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 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 |
| 2013/11/08 | 1,195 | 1,200 | 1,188 | 1,198 | -2 | -0.2% | 7,100 |
| 2013/11/07 | 1,206 | 1,207 | 1,194 | 1,200 | +6 | +0.5% | 2,800 |
| 2013/11/06 | 1,207 | 1,210 | 1,192 | 1,194 | +10 | +0.8% | 3,900 |
| 2013/11/05 | 1,212 | 1,215 | 1,177 | 1,184 | -5 | -0.4% | 5,600 |
| 2013/11/01 | 1,209 | 1,209 | 1,185 | 1,189 | -20 | -1.7% | 7,300 |
| 2013/10/31 | 1,195 | 1,225 | 1,195 | 1,209 | +4 | +0.3% | 13,900 |
| 2013/10/30 | 1,213 | 1,230 | 1,201 | 1,205 | -8 | -0.7% | 16,600 |
| 2013/10/29 | 1,220 | 1,227 | 1,211 | 1,213 | -13 | -1.1% | 8,500 |
| 2013/10/28 | 1,203 | 1,226 | 1,200 | 1,226 | +27 | +2.3% | 10,200 |
| 2013/10/25 | 1,210 | 1,210 | 1,180 | 1,199 | -9 | -0.7% | 8,200 |
| 2013/10/24 | 1,210 | 1,210 | 1,200 | 1,208 | +1 | +0.1% | 5,500 |
| 2013/10/23 | 1,220 | 1,226 | 1,205 | 1,207 | -12 | -1% | 15,200 |
| 2013/10/22 | 1,216 | 1,220 | 1,208 | 1,219 | +14 | +1.2% | 4,500 |
| 2013/10/21 | 1,208 | 1,215 | 1,200 | 1,205 | +14 | +1.2% | 15,200 |
| 2013/10/18 | 1,195 | 1,206 | 1,170 | 1,191 | -17 | -1.4% | 11,100 |
| 2013/10/17 | 1,201 | 1,209 | 1,190 | 1,208 | +7 | +0.6% | 8,000 |
| 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 |
2851～
2900
件表示中 / 3740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 | 80,900円 | -0.1% | -8.7% | 4.94% | 5.07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 |
| オークワ | 93,700円 | +3.5% | +45.6% | 2.77% | 48.20倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 大戸屋ＨＤ | 527,000円 | +7.5% | -2.7% | 0.19% | 36.40倍 | 8.54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 | 1.00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 | 311,000円 | +8.2% | -7.2% | 1.48% | 19.93倍 | 3.91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
