アドベンチャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,260 | 4,585 | 4,260 | 4,585 | +400 | +9.6% | 205,100 |
| 2024/05/16 | 4,045 | 4,290 | 4,045 | 4,185 | +180 | +4.5% | 175,700 |
| 2024/05/15 | 3,880 | 4,055 | 3,800 | 4,005 | +15 | +0.4% | 206,200 |
| 2024/05/14 | 3,700 | 3,990 | 3,695 | 3,990 | +700 | +21.3% | 261,400 |
| 2024/05/13 | 3,280 | 3,320 | 3,245 | 3,290 | ±0 | ±0% | 50,200 |
| 2024/05/10 | 3,330 | 3,335 | 3,250 | 3,290 | +15 | +0.5% | 14,600 |
| 2024/05/09 | 3,310 | 3,325 | 3,235 | 3,275 | -45 | -1.4% | 22,300 |
| 2024/05/08 | 3,330 | 3,365 | 3,310 | 3,320 | -50 | -1.5% | 23,600 |
| 2024/05/07 | 3,235 | 3,390 | 3,235 | 3,370 | +165 | +5.1% | 69,600 |
| 2024/05/02 | 3,255 | 3,275 | 3,195 | 3,205 | -40 | -1.2% | 29,800 |
| 2024/05/01 | 3,300 | 3,310 | 3,245 | 3,245 | -90 | -2.7% | 28,700 |
| 2024/04/30 | 3,345 | 3,345 | 3,280 | 3,335 | ±0 | ±0% | 29,200 |
| 2024/04/26 | 3,330 | 3,350 | 3,270 | 3,335 | -40 | -1.2% | 38,300 |
| 2024/04/25 | 3,415 | 3,435 | 3,325 | 3,375 | -45 | -1.3% | 43,300 |
| 2024/04/24 | 3,385 | 3,480 | 3,370 | 3,420 | +50 | +1.5% | 48,500 |
| 2024/04/23 | 3,305 | 3,420 | 3,265 | 3,370 | +80 | +2.4% | 60,500 |
| 2024/04/22 | 3,265 | 3,340 | 3,200 | 3,290 | +120 | +3.8% | 79,000 |
| 2024/04/19 | 3,295 | 3,300 | 3,145 | 3,170 | -165 | -4.9% | 126,900 |
| 2024/04/18 | 3,290 | 3,375 | 3,280 | 3,335 | +45 | +1.4% | 30,100 |
| 2024/04/17 | 3,390 | 3,415 | 3,280 | 3,290 | -100 | -2.9% | 48,100 |
| 2024/04/16 | 3,345 | 3,400 | 3,295 | 3,390 | +85 | +2.6% | 58,300 |
| 2024/04/15 | 3,270 | 3,345 | 3,270 | 3,305 | +30 | +0.9% | 33,200 |
| 2024/04/12 | 3,225 | 3,305 | 3,220 | 3,275 | +65 | +2% | 46,300 |
| 2024/04/11 | 3,230 | 3,255 | 3,180 | 3,210 | -90 | -2.7% | 82,000 |
| 2024/04/10 | 3,365 | 3,435 | 3,290 | 3,300 | -75 | -2.2% | 63,500 |
| 2024/04/09 | 3,375 | 3,420 | 3,320 | 3,375 | ±0 | ±0% | 40,600 |
| 2024/04/08 | 3,380 | 3,415 | 3,350 | 3,375 | +25 | +0.7% | 46,300 |
| 2024/04/05 | 3,335 | 3,400 | 3,270 | 3,350 | -15 | -0.4% | 87,100 |
| 2024/04/04 | 3,465 | 3,470 | 3,360 | 3,365 | -65 | -1.9% | 102,000 |
| 2024/04/03 | 3,460 | 3,505 | 3,410 | 3,430 | -55 | -1.6% | 71,200 |
| 2024/04/02 | 3,565 | 3,565 | 3,485 | 3,485 | -100 | -2.8% | 73,900 |
| 2024/04/01 | 3,660 | 3,690 | 3,560 | 3,585 | -55 | -1.5% | 54,000 |
| 2024/03/29 | 3,675 | 3,690 | 3,610 | 3,640 | -25 | -0.7% | 60,700 |
| 2024/03/28 | 3,755 | 3,755 | 3,660 | 3,665 | -105 | -2.8% | 59,500 |
| 2024/03/27 | 3,805 | 3,870 | 3,755 | 3,770 | -40 | -1% | 33,300 |
| 2024/03/26 | 3,870 | 3,880 | 3,800 | 3,810 | -80 | -2.1% | 25,300 |
| 2024/03/25 | 3,800 | 3,955 | 3,790 | 3,890 | +75 | +2% | 49,900 |
| 2024/03/22 | 3,850 | 3,875 | 3,770 | 3,815 | -35 | -0.9% | 67,900 |
| 2024/03/21 | 3,925 | 3,930 | 3,830 | 3,850 | -95 | -2.4% | 79,700 |
| 2024/03/19 | 3,905 | 3,970 | 3,805 | 3,945 | +15 | +0.4% | 70,300 |
| 2024/03/18 | 3,675 | 3,950 | 3,675 | 3,930 | +310 | +8.6% | 122,600 |
| 2024/03/15 | 3,665 | 3,665 | 3,550 | 3,620 | -50 | -1.4% | 83,500 |
| 2024/03/14 | 3,675 | 3,715 | 3,615 | 3,670 | -35 | -0.9% | 60,900 |
| 2024/03/13 | 3,765 | 3,765 | 3,655 | 3,705 | -125 | -3.3% | 97,900 |
| 2024/03/12 | 3,830 | 3,935 | 3,760 | 3,830 | +15 | +0.4% | 81,500 |
| 2024/03/11 | 3,850 | 3,990 | 3,760 | 3,815 | -70 | -1.8% | 104,100 |
| 2024/03/08 | 3,615 | 4,030 | 3,600 | 3,885 | +215 | +5.9% | 183,700 |
| 2024/03/07 | 3,725 | 3,725 | 3,615 | 3,670 | +10 | +0.3% | 45,300 |
| 2024/03/06 | 3,450 | 3,690 | 3,450 | 3,660 | +205 | +5.9% | 99,000 |
| 2024/03/05 | 3,505 | 3,505 | 3,405 | 3,455 | -105 | -2.9% | 113,000 |
1～
50
件表示中 / 2298件
類似銘柄と比較する
現在ご覧いただいている「アドベンチャ」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 |
|---|---|---|---|---|---|---|---|---|
| アドベンチャ | 458,500円 | +9.9% | -50.9% | 0.52% | 42.59倍 | 2.92倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ＷＤＢ | 175,200円 | +5.1% | -13.4% | 3.45% | 11.59倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| スタジオアリス | 203,300円 | +1.1% | +13.7% | 2.46% | 27.62倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
| アイロムＧ | 278,200円 | - | - | - | - | 2.64倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。国内外でＣＲＯ（医薬品開発受託）。ｉＰＳ関連も事業化 |
| ライク | 163,500円 | +5.5% | +22.2% | 3.55% | 9.09倍 | 2.01倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
