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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
件表示中 / 2556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 | 350,500円 | +4.5% | +38.9% | 0.57% | 20.05倍 | 2.24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 |
| ファンコミ | 42,400円 | +3.4% | +9.0% | 6.37% | 23.81倍 | 1.56倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ライク | 137,000円 | +4.2% | +1.2% | 4.23% | 10.52倍 | 1.58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 |
| Ｖコマース | 80,300円 | -24.7% | -63.6% | 6.10% | 8.29倍 | 1.35倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ライズ | 112,000円 | +24.2% | +18.8% | 1.25% | 16.51倍 | 4.32倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
市場注目の銘柄
チャート関連のコラム
