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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 8,590 | 8,630 | 8,350 | 8,450 | -170 | -2% | 36,100 |
| 2022/06/14 | 8,290 | 8,700 | 8,110 | 8,620 | +310 | +3.7% | 84,000 |
| 2022/06/13 | 8,510 | 8,620 | 8,260 | 8,310 | -370 | -4.3% | 66,000 |
| 2022/06/10 | 8,620 | 8,780 | 8,570 | 8,680 | -10 | -0.1% | 43,600 |
| 2022/06/09 | 8,900 | 8,900 | 8,660 | 8,690 | -270 | -3% | 55,000 |
| 2022/06/08 | 9,000 | 9,170 | 8,850 | 8,960 | +30 | +0.3% | 41,500 |
| 2022/06/07 | 8,980 | 9,160 | 8,840 | 8,930 | -140 | -1.5% | 70,300 |
| 2022/06/06 | 8,800 | 9,280 | 8,760 | 9,070 | +490 | +5.7% | 161,300 |
| 2022/06/03 | 8,680 | 8,770 | 8,440 | 8,580 | +50 | +0.6% | 42,200 |
| 2022/06/02 | 8,870 | 8,870 | 8,480 | 8,530 | -360 | -4% | 82,900 |
| 2022/06/01 | 9,270 | 9,350 | 8,850 | 8,890 | -380 | -4.1% | 81,900 |
| 2022/05/31 | 9,300 | 9,440 | 9,080 | 9,270 | -30 | -0.3% | 71,400 |
| 2022/05/30 | 9,570 | 9,580 | 9,140 | 9,300 | -70 | -0.7% | 114,300 |
| 2022/05/27 | 9,280 | 9,450 | 9,020 | 9,370 | +260 | +2.9% | 139,600 |
| 2022/05/26 | 8,680 | 9,250 | 8,670 | 9,110 | +680 | +8.1% | 149,400 |
| 2022/05/25 | 8,630 | 8,630 | 8,260 | 8,430 | -210 | -2.4% | 52,900 |
| 2022/05/24 | 8,990 | 8,990 | 8,530 | 8,640 | -120 | -1.4% | 61,500 |
| 2022/05/23 | 8,430 | 8,810 | 8,350 | 8,760 | +630 | +7.7% | 85,200 |
| 2022/05/20 | 7,800 | 8,200 | 7,620 | 8,130 | +420 | +5.4% | 57,200 |
| 2022/05/19 | 7,500 | 7,830 | 7,400 | 7,710 | -40 | -0.5% | 51,000 |
| 2022/05/18 | 7,850 | 7,930 | 7,610 | 7,750 | +10 | +0.1% | 64,700 |
| 2022/05/17 | 7,940 | 8,020 | 7,720 | 7,740 | -490 | -6% | 88,400 |
| 2022/05/16 | 8,630 | 8,700 | 7,930 | 8,230 | -370 | -4.3% | 134,400 |
| 2022/05/13 | 8,140 | 8,640 | 8,140 | 8,600 | +350 | +4.2% | 80,700 |
| 2022/05/12 | 8,390 | 8,510 | 8,160 | 8,250 | -140 | -1.7% | 42,500 |
| 2022/05/11 | 8,350 | 8,600 | 8,220 | 8,390 | -30 | -0.4% | 49,600 |
| 2022/05/10 | 8,650 | 8,650 | 8,050 | 8,420 | -340 | -3.9% | 97,300 |
| 2022/05/09 | 8,610 | 8,800 | 8,520 | 8,760 | -90 | -1% | 62,900 |
| 2022/05/06 | 9,160 | 9,260 | 8,660 | 8,850 | -160 | -1.8% | 83,200 |
| 2022/05/02 | 9,090 | 9,210 | 8,880 | 9,010 | -80 | -0.9% | 50,600 |
| 2022/04/28 | 9,450 | 9,450 | 8,920 | 9,090 | -260 | -2.8% | 85,400 |
| 2022/04/27 | 9,150 | 9,380 | 9,050 | 9,350 | +30 | +0.3% | 53,500 |
| 2022/04/26 | 9,310 | 9,430 | 9,060 | 9,320 | +160 | +1.7% | 51,400 |
| 2022/04/25 | 8,990 | 9,240 | 8,920 | 9,160 | -130 | -1.4% | 69,000 |
| 2022/04/22 | 9,570 | 9,650 | 9,210 | 9,290 | -380 | -3.9% | 94,500 |
| 2022/04/21 | 9,480 | 9,950 | 9,330 | 9,670 | +310 | +3.3% | 129,900 |
| 2022/04/20 | 9,470 | 9,570 | 9,330 | 9,360 | +40 | +0.4% | 43,000 |
| 2022/04/19 | 9,490 | 9,550 | 9,170 | 9,320 | -60 | -0.6% | 55,700 |
| 2022/04/18 | 9,450 | 9,570 | 9,260 | 9,380 | -50 | -0.5% | 58,100 |
| 2022/04/15 | 9,270 | 9,740 | 9,230 | 9,430 | +40 | +0.4% | 122,200 |
| 2022/04/14 | 9,500 | 9,650 | 9,300 | 9,390 | +160 | +1.7% | 105,700 |
| 2022/04/13 | 8,760 | 9,330 | 8,750 | 9,230 | +540 | +6.2% | 113,500 |
| 2022/04/12 | 8,600 | 9,040 | 8,530 | 8,690 | +10 | +0.1% | 85,100 |
| 2022/04/11 | 8,700 | 8,780 | 8,250 | 8,680 | -100 | -1.1% | 86,000 |
| 2022/04/08 | 8,810 | 8,950 | 8,470 | 8,780 | -50 | -0.6% | 109,800 |
| 2022/04/07 | 9,210 | 9,240 | 8,690 | 8,830 | -480 | -5.2% | 123,100 |
| 2022/04/06 | 9,180 | 9,400 | 8,990 | 9,310 | +20 | +0.2% | 120,300 |
| 2022/04/05 | 9,030 | 9,320 | 8,960 | 9,290 | +370 | +4.1% | 111,400 |
| 2022/04/04 | 8,540 | 9,010 | 8,400 | 8,920 | +330 | +3.8% | 118,000 |
| 2022/04/01 | 8,680 | 8,680 | 8,460 | 8,590 | -240 | -2.7% | 108,900 |
601～
650
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
