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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,840 | 3,900 | 3,815 | 3,840 | +45 | +1.2% | 20,900 |
| 2024/11/20 | 3,720 | 3,880 | 3,720 | 3,795 | +80 | +2.2% | 23,800 |
| 2024/11/19 | 3,695 | 3,760 | 3,655 | 3,715 | +60 | +1.6% | 22,600 |
| 2024/11/18 | 3,705 | 3,720 | 3,595 | 3,655 | -75 | -2% | 17,900 |
| 2024/11/15 | 3,900 | 4,000 | 3,720 | 3,730 | -100 | -2.6% | 44,200 |
| 2024/11/14 | 3,730 | 3,860 | 3,655 | 3,830 | +240 | +6.7% | 109,800 |
| 2024/11/13 | 3,605 | 3,720 | 3,520 | 3,590 | ±0 | ±0% | 38,900 |
| 2024/11/12 | 3,690 | 3,695 | 3,570 | 3,590 | -90 | -2.4% | 25,200 |
| 2024/11/11 | 3,650 | 3,725 | 3,620 | 3,680 | +10 | +0.3% | 11,600 |
| 2024/11/08 | 3,685 | 3,795 | 3,650 | 3,670 | +5 | +0.1% | 16,800 |
| 2024/11/07 | 3,695 | 3,700 | 3,605 | 3,665 | +20 | +0.5% | 14,900 |
| 2024/11/06 | 3,585 | 3,670 | 3,585 | 3,645 | +65 | +1.8% | 16,200 |
| 2024/11/05 | 3,565 | 3,650 | 3,550 | 3,580 | +20 | +0.6% | 17,300 |
| 2024/11/01 | 3,735 | 3,735 | 3,505 | 3,560 | -190 | -5.1% | 63,600 |
| 2024/10/31 | 3,795 | 3,800 | 3,660 | 3,750 | +20 | +0.5% | 16,700 |
| 2024/10/30 | 3,840 | 3,840 | 3,725 | 3,730 | -40 | -1.1% | 14,800 |
| 2024/10/29 | 3,870 | 3,875 | 3,770 | 3,770 | -30 | -0.8% | 20,000 |
| 2024/10/28 | 3,605 | 3,800 | 3,600 | 3,800 | +175 | +4.8% | 12,500 |
| 2024/10/25 | 3,665 | 3,710 | 3,625 | 3,625 | -85 | -2.3% | 14,800 |
| 2024/10/24 | 3,735 | 3,790 | 3,700 | 3,710 | -90 | -2.4% | 11,600 |
| 2024/10/23 | 3,750 | 3,825 | 3,740 | 3,800 | +50 | +1.3% | 14,200 |
| 2024/10/22 | 3,885 | 3,885 | 3,750 | 3,750 | -155 | -4% | 22,500 |
| 2024/10/21 | 3,955 | 3,980 | 3,905 | 3,905 | -70 | -1.8% | 12,800 |
| 2024/10/18 | 4,010 | 4,035 | 3,895 | 3,975 | -55 | -1.4% | 31,700 |
| 2024/10/17 | 4,075 | 4,100 | 4,010 | 4,030 | -35 | -0.9% | 27,700 |
| 2024/10/16 | 4,195 | 4,200 | 4,065 | 4,065 | -130 | -3.1% | 19,400 |
| 2024/10/15 | 4,255 | 4,300 | 4,160 | 4,195 | -50 | -1.2% | 22,200 |
| 2024/10/11 | 4,290 | 4,415 | 4,245 | 4,245 | -50 | -1.2% | 10,100 |
| 2024/10/10 | 4,345 | 4,420 | 4,235 | 4,295 | -120 | -2.7% | 28,200 |
| 2024/10/09 | 4,405 | 4,460 | 4,300 | 4,415 | +10 | +0.2% | 22,700 |
| 2024/10/08 | 4,465 | 4,550 | 4,400 | 4,405 | -85 | -1.9% | 25,300 |
| 2024/10/07 | 4,455 | 4,575 | 4,450 | 4,490 | -35 | -0.8% | 24,100 |
| 2024/10/04 | 4,525 | 4,585 | 4,455 | 4,525 | -45 | -1% | 41,300 |
| 2024/10/03 | 4,570 | 4,630 | 4,495 | 4,570 | ±0 | ±0% | 28,200 |
| 2024/10/02 | 4,675 | 4,740 | 4,505 | 4,570 | -160 | -3.4% | 44,600 |
| 2024/10/01 | 4,640 | 4,750 | 4,515 | 4,730 | +95 | +2% | 55,100 |
| 2024/09/30 | 4,625 | 4,830 | 4,610 | 4,635 | -60 | -1.3% | 74,600 |
| 2024/09/27 | 4,265 | 4,715 | 4,195 | 4,695 | +570 | +13.8% | 137,200 |
| 2024/09/26 | 4,060 | 4,170 | 4,015 | 4,125 | +135 | +3.4% | 42,800 |
| 2024/09/25 | 4,105 | 4,125 | 3,985 | 3,990 | -95 | -2.3% | 31,900 |
| 2024/09/24 | 4,150 | 4,155 | 4,055 | 4,085 | -30 | -0.7% | 12,800 |
| 2024/09/20 | 4,115 | 4,140 | 4,040 | 4,115 | +25 | +0.6% | 34,300 |
| 2024/09/19 | 3,980 | 4,140 | 3,955 | 4,090 | +150 | +3.8% | 33,600 |
| 2024/09/18 | 3,960 | 3,995 | 3,855 | 3,940 | +50 | +1.3% | 18,100 |
| 2024/09/17 | 4,095 | 4,095 | 3,835 | 3,890 | -90 | -2.3% | 22,000 |
| 2024/09/13 | 3,900 | 4,050 | 3,865 | 3,980 | +80 | +2.1% | 29,600 |
| 2024/09/12 | 3,850 | 3,965 | 3,830 | 3,900 | +55 | +1.4% | 32,500 |
| 2024/09/11 | 4,085 | 4,085 | 3,800 | 3,845 | -200 | -4.9% | 43,700 |
| 2024/09/10 | 4,080 | 4,085 | 3,955 | 4,045 | +20 | +0.5% | 30,800 |
| 2024/09/09 | 3,955 | 4,065 | 3,910 | 4,025 | -135 | -3.2% | 57,200 |
1～
50
件表示中 / 2426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 | 384,000円 | +4.5% | +38.9% | 0.52% | 21.97倍 | 2.58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 |
| ＵＮＩＴＥＤ | 77,500円 | -25.2% | -58.6% | 6.19% | 26.48倍 | 1.38倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| 日本ケア | 191,200円 | +10.2% | +13.6% | 3.66% | 16.50倍 | 1.83倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ケアネット | 65,300円 | +13.3% | -10.8% | 1.84% | 18.88倍 | 2.50倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| アイモバイル | 52,000円 | +22.8% | +25.2% | 5.00% | 10.16倍 | 1.93倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
