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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 8,660 | 8,880 | 8,370 | 8,830 | +60 | +0.7% | 178,700 |
| 2022/03/30 | 8,800 | 8,890 | 8,590 | 8,770 | +260 | +3.1% | 143,300 |
| 2022/03/29 | 8,500 | 8,790 | 8,300 | 8,510 | +160 | +1.9% | 170,000 |
| 2022/03/28 | 7,820 | 8,460 | 7,730 | 8,350 | +400 | +5% | 174,200 |
| 2022/03/25 | 8,370 | 8,370 | 7,870 | 7,950 | -360 | -4.3% | 121,700 |
| 2022/03/24 | 8,170 | 8,500 | 8,120 | 8,310 | +40 | +0.5% | 146,200 |
| 2022/03/23 | 8,380 | 8,520 | 8,100 | 8,270 | +40 | +0.5% | 145,100 |
| 2022/03/22 | 8,330 | 8,340 | 7,990 | 8,230 | -100 | -1.2% | 125,600 |
| 2022/03/18 | 7,650 | 8,430 | 7,600 | 8,330 | +530 | +6.8% | 244,000 |
| 2022/03/17 | 7,800 | 7,850 | 7,450 | 7,800 | +110 | +1.4% | 187,800 |
| 2022/03/16 | 7,870 | 8,080 | 7,510 | 7,690 | -40 | -0.5% | 204,100 |
| 2022/03/15 | 7,390 | 7,740 | 7,310 | 7,730 | +360 | +4.9% | 170,000 |
| 2022/03/14 | 7,300 | 7,520 | 7,200 | 7,370 | +360 | +5.1% | 140,200 |
| 2022/03/11 | 6,900 | 7,140 | 6,810 | 7,010 | +80 | +1.2% | 123,800 |
| 2022/03/10 | 7,000 | 7,100 | 6,880 | 6,930 | +460 | +7.1% | 116,800 |
| 2022/03/09 | 6,590 | 6,640 | 6,320 | 6,470 | +280 | +4.5% | 131,400 |
| 2022/03/08 | 5,980 | 6,580 | 5,960 | 6,190 | +10 | +0.2% | 145,800 |
| 2022/03/07 | 6,410 | 6,450 | 6,060 | 6,180 | -700 | -10.2% | 158,200 |
| 2022/03/04 | 7,180 | 7,190 | 6,610 | 6,880 | -360 | -5% | 192,800 |
| 2022/03/03 | 7,430 | 7,440 | 7,080 | 7,240 | -100 | -1.4% | 115,100 |
| 2022/03/02 | 7,520 | 7,760 | 7,160 | 7,340 | -360 | -4.7% | 193,000 |
| 2022/03/01 | 7,800 | 7,950 | 7,600 | 7,700 | +40 | +0.5% | 165,700 |
| 2022/02/28 | 7,510 | 7,760 | 7,130 | 7,660 | +100 | +1.3% | 176,600 |
| 2022/02/25 | 7,190 | 7,570 | 7,100 | 7,560 | +820 | +12.2% | 156,100 |
| 2022/02/24 | 7,300 | 7,300 | 6,650 | 6,740 | -650 | -8.8% | 228,200 |
| 2022/02/22 | 7,490 | 7,830 | 7,260 | 7,390 | -230 | -3% | 206,800 |
| 2022/02/21 | 7,620 | 7,760 | 7,390 | 7,620 | -220 | -2.8% | 215,500 |
| 2022/02/18 | 7,610 | 7,980 | 7,450 | 7,840 | +170 | +2.2% | 230,500 |
| 2022/02/17 | 7,630 | 8,000 | 7,440 | 7,670 | +240 | +3.2% | 384,000 |
| 2022/02/16 | 7,030 | 7,510 | 6,920 | 7,430 | +700 | +10.4% | 392,700 |
| 2022/02/15 | 6,500 | 7,030 | 6,250 | 6,730 | +320 | +5% | 247,100 |
| 2022/02/14 | 6,680 | 7,300 | 6,350 | 6,410 | -320 | -4.8% | 239,800 |
| 2022/02/10 | 6,800 | 7,110 | 6,550 | 6,730 | +70 | +1.1% | 154,000 |
| 2022/02/09 | 6,950 | 7,000 | 6,490 | 6,660 | -200 | -2.9% | 108,400 |
| 2022/02/08 | 6,970 | 7,110 | 6,680 | 6,860 | -40 | -0.6% | 131,400 |
| 2022/02/07 | 7,120 | 7,180 | 6,730 | 6,900 | -380 | -5.2% | 181,200 |
| 2022/02/04 | 6,880 | 7,340 | 6,600 | 7,280 | +410 | +6% | 193,700 |
| 2022/02/03 | 6,880 | 7,200 | 6,800 | 6,870 | -160 | -2.3% | 137,900 |
| 2022/02/02 | 6,470 | 7,050 | 6,440 | 7,030 | +700 | +11.1% | 160,900 |
| 2022/02/01 | 6,560 | 6,650 | 6,220 | 6,330 | +70 | +1.1% | 105,100 |
| 2022/01/31 | 5,980 | 6,540 | 5,970 | 6,260 | +300 | +5% | 104,600 |
| 2022/01/28 | 6,000 | 6,030 | 5,640 | 5,960 | +60 | +1% | 80,900 |
| 2022/01/27 | 6,300 | 6,310 | 5,810 | 5,900 | -300 | -4.8% | 87,700 |
| 2022/01/26 | 6,050 | 6,280 | 6,040 | 6,200 | +280 | +4.7% | 71,900 |
| 2022/01/25 | 6,370 | 6,460 | 5,850 | 5,920 | -450 | -7.1% | 117,800 |
| 2022/01/24 | 6,550 | 6,610 | 6,100 | 6,370 | -100 | -1.5% | 156,500 |
| 2022/01/21 | 6,090 | 6,660 | 6,060 | 6,470 | +250 | +4% | 206,300 |
| 2022/01/20 | 6,020 | 6,290 | 5,830 | 6,220 | +200 | +3.3% | 117,300 |
| 2022/01/19 | 6,050 | 6,260 | 5,990 | 6,020 | -120 | -2% | 82,500 |
| 2022/01/18 | 5,890 | 6,470 | 5,890 | 6,140 | +250 | +4.2% | 155,100 |
651～
700
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
