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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 10,190 | 10,600 | 9,920 | 10,440 | +290 | +2.9% | 116,300 |
| 2022/08/25 | 10,110 | 10,550 | 10,060 | 10,150 | +40 | +0.4% | 117,600 |
| 2022/08/24 | 9,670 | 10,180 | 9,590 | 10,110 | +300 | +3.1% | 149,600 |
| 2022/08/23 | 9,170 | 9,900 | 9,100 | 9,810 | +940 | +10.6% | 256,600 |
| 2022/08/22 | 8,800 | 8,990 | 8,760 | 8,870 | -190 | -2.1% | 73,500 |
| 2022/08/19 | 9,270 | 9,320 | 8,910 | 9,060 | -210 | -2.3% | 99,300 |
| 2022/08/18 | 9,180 | 9,370 | 9,140 | 9,270 | -130 | -1.4% | 69,200 |
| 2022/08/17 | 9,500 | 9,680 | 9,320 | 9,400 | -170 | -1.8% | 92,400 |
| 2022/08/16 | 9,190 | 9,620 | 9,130 | 9,570 | +430 | +4.7% | 208,400 |
| 2022/08/15 | 9,060 | 9,690 | 8,860 | 9,140 | +530 | +6.2% | 330,100 |
| 2022/08/12 | 8,680 | 8,840 | 8,510 | 8,610 | -10 | -0.1% | 87,800 |
| 2022/08/10 | 8,540 | 8,700 | 8,420 | 8,620 | -70 | -0.8% | 47,600 |
| 2022/08/09 | 8,590 | 8,850 | 8,460 | 8,690 | +240 | +2.8% | 74,800 |
| 2022/08/08 | 8,450 | 8,640 | 8,340 | 8,450 | -70 | -0.8% | 57,600 |
| 2022/08/05 | 8,610 | 8,690 | 8,470 | 8,520 | -170 | -2% | 45,500 |
| 2022/08/04 | 8,730 | 8,840 | 8,590 | 8,690 | +10 | +0.1% | 56,600 |
| 2022/08/03 | 8,430 | 8,800 | 8,400 | 8,680 | +330 | +4% | 80,100 |
| 2022/08/02 | 8,310 | 8,510 | 8,280 | 8,350 | -110 | -1.3% | 34,600 |
| 2022/08/01 | 8,210 | 8,520 | 8,010 | 8,460 | +250 | +3% | 92,100 |
| 2022/07/29 | 8,210 | 8,240 | 8,030 | 8,210 | -20 | -0.2% | 47,100 |
| 2022/07/28 | 8,140 | 8,230 | 8,000 | 8,230 | +240 | +3% | 47,200 |
| 2022/07/27 | 7,950 | 8,040 | 7,860 | 7,990 | -50 | -0.6% | 25,300 |
| 2022/07/26 | 7,840 | 8,100 | 7,750 | 8,040 | +190 | +2.4% | 34,500 |
| 2022/07/25 | 8,080 | 8,080 | 7,670 | 7,850 | -80 | -1% | 56,300 |
| 2022/07/22 | 7,870 | 7,950 | 7,710 | 7,930 | -60 | -0.8% | 60,700 |
| 2022/07/21 | 8,160 | 8,250 | 7,860 | 7,990 | +130 | +1.7% | 148,100 |
| 2022/07/20 | 7,580 | 8,030 | 7,580 | 7,860 | +580 | +8% | 117,500 |
| 2022/07/19 | 7,030 | 7,380 | 7,030 | 7,280 | +270 | +3.9% | 48,200 |
| 2022/07/15 | 7,250 | 7,270 | 6,970 | 7,010 | -310 | -4.2% | 55,100 |
| 2022/07/14 | 7,320 | 7,460 | 7,180 | 7,320 | ±0 | ±0% | 27,700 |
| 2022/07/13 | 7,180 | 7,400 | 7,180 | 7,320 | +130 | +1.8% | 30,500 |
| 2022/07/12 | 7,470 | 7,490 | 7,190 | 7,190 | -360 | -4.8% | 43,300 |
| 2022/07/11 | 7,500 | 7,650 | 7,380 | 7,550 | +100 | +1.3% | 43,800 |
| 2022/07/08 | 7,140 | 7,600 | 7,140 | 7,450 | +390 | +5.5% | 71,000 |
| 2022/07/07 | 7,290 | 7,290 | 6,950 | 7,060 | -230 | -3.2% | 80,600 |
| 2022/07/06 | 7,480 | 7,550 | 6,950 | 7,290 | -230 | -3.1% | 130,300 |
| 2022/07/05 | 7,460 | 7,740 | 7,420 | 7,520 | +120 | +1.6% | 50,900 |
| 2022/07/04 | 7,730 | 7,880 | 7,310 | 7,400 | -400 | -5.1% | 128,400 |
| 2022/07/01 | 8,370 | 8,370 | 7,700 | 7,800 | -600 | -7.1% | 117,600 |
| 2022/06/30 | 8,840 | 8,890 | 8,350 | 8,400 | -490 | -5.5% | 100,500 |
| 2022/06/29 | 8,900 | 8,950 | 8,760 | 8,890 | -20 | -0.2% | 35,200 |
| 2022/06/28 | 8,810 | 9,030 | 8,640 | 8,910 | +20 | +0.2% | 56,200 |
| 2022/06/27 | 9,060 | 9,100 | 8,810 | 8,890 | -40 | -0.4% | 40,400 |
| 2022/06/24 | 8,820 | 8,950 | 8,720 | 8,930 | +230 | +2.6% | 40,300 |
| 2022/06/23 | 8,920 | 8,920 | 8,620 | 8,700 | -160 | -1.8% | 50,300 |
| 2022/06/22 | 9,330 | 9,330 | 8,790 | 8,860 | -420 | -4.5% | 114,100 |
| 2022/06/21 | 9,250 | 9,440 | 9,060 | 9,280 | +240 | +2.7% | 127,000 |
| 2022/06/20 | 9,110 | 9,380 | 8,900 | 9,040 | +80 | +0.9% | 119,000 |
| 2022/06/17 | 8,710 | 9,060 | 8,590 | 8,960 | +160 | +1.8% | 90,800 |
| 2022/06/16 | 8,760 | 9,080 | 8,690 | 8,800 | +350 | +4.1% | 119,900 |
551～
600
件表示中 / 2427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 | 386,500円 | +4.5% | +38.9% | 0.52% | 22.11倍 | 2.60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 |
| キャリアリンク | 254,200円 | +9.6% | +6.4% | 4.72% | 12.63倍 | 2.20倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| 日本ケア | 190,800円 | +10.2% | +13.6% | 3.67% | 16.47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 |
| ＭＳＯＬ | 183,300円 | +33.5% | - | 1.40% | 15.40倍 | 6.65倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 51,500円 | +22.8% | +25.2% | 5.05% | 10.06倍 | 1.91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
