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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,210 | 6,330 | 6,050 | 6,100 | -210 | -3.3% | 31,900 |
| 2021/08/18 | 5,930 | 6,400 | 5,820 | 6,310 | +310 | +5.2% | 58,700 |
| 2021/08/17 | 6,410 | 6,410 | 5,920 | 6,000 | -410 | -6.4% | 43,900 |
| 2021/08/16 | 6,850 | 6,850 | 6,150 | 6,410 | -480 | -7% | 91,200 |
| 2021/08/13 | 7,210 | 7,210 | 6,550 | 6,890 | -330 | -4.6% | 78,000 |
| 2021/08/12 | 7,300 | 7,330 | 7,010 | 7,220 | -80 | -1.1% | 56,500 |
| 2021/08/11 | 7,000 | 7,300 | 6,830 | 7,300 | +350 | +5% | 47,700 |
| 2021/08/10 | 6,890 | 7,000 | 6,740 | 6,950 | +230 | +3.4% | 29,900 |
| 2021/08/06 | 6,570 | 6,820 | 6,520 | 6,720 | +250 | +3.9% | 27,600 |
| 2021/08/05 | 6,410 | 6,600 | 6,390 | 6,470 | +100 | +1.6% | 20,300 |
| 2021/08/04 | 6,410 | 6,490 | 6,250 | 6,370 | -90 | -1.4% | 17,100 |
| 2021/08/03 | 6,590 | 6,670 | 6,440 | 6,460 | -130 | -2% | 9,900 |
| 2021/08/02 | 6,450 | 6,600 | 6,350 | 6,590 | +40 | +0.6% | 16,000 |
| 2021/07/30 | 6,670 | 6,670 | 6,440 | 6,550 | -220 | -3.2% | 14,800 |
| 2021/07/29 | 6,860 | 6,860 | 6,520 | 6,770 | +170 | +2.6% | 22,500 |
| 2021/07/28 | 6,900 | 6,930 | 6,490 | 6,600 | -240 | -3.5% | 40,900 |
| 2021/07/27 | 6,830 | 7,010 | 6,830 | 6,840 | -10 | -0.1% | 10,800 |
| 2021/07/26 | 7,080 | 7,080 | 6,800 | 6,850 | -80 | -1.2% | 14,200 |
| 2021/07/21 | 6,890 | 7,120 | 6,880 | 6,930 | +130 | +1.9% | 19,700 |
| 2021/07/20 | 6,870 | 6,970 | 6,780 | 6,800 | -160 | -2.3% | 25,900 |
| 2021/07/19 | 7,080 | 7,080 | 6,830 | 6,960 | -210 | -2.9% | 32,200 |
| 2021/07/16 | 6,780 | 7,240 | 6,720 | 7,170 | +430 | +6.4% | 53,000 |
| 2021/07/15 | 6,800 | 6,920 | 6,640 | 6,740 | -160 | -2.3% | 23,900 |
| 2021/07/14 | 7,010 | 7,010 | 6,600 | 6,900 | -120 | -1.7% | 53,200 |
| 2021/07/13 | 7,120 | 7,190 | 7,000 | 7,020 | -60 | -0.8% | 15,400 |
| 2021/07/12 | 7,290 | 7,350 | 7,070 | 7,080 | -140 | -1.9% | 19,200 |
| 2021/07/09 | 6,890 | 7,280 | 6,870 | 7,220 | +180 | +2.6% | 53,200 |
| 2021/07/08 | 7,200 | 7,240 | 6,920 | 7,040 | -310 | -4.2% | 59,000 |
| 2021/07/07 | 7,780 | 7,870 | 7,270 | 7,350 | -530 | -6.7% | 82,300 |
| 2021/07/06 | 7,830 | 7,880 | 7,600 | 7,880 | +170 | +2.2% | 40,000 |
| 2021/07/05 | 7,820 | 7,890 | 7,700 | 7,710 | -110 | -1.4% | 55,600 |
| 2021/07/02 | 7,520 | 7,940 | 7,440 | 7,820 | +410 | +5.5% | 67,300 |
| 2021/07/01 | 7,600 | 7,730 | 7,390 | 7,410 | -240 | -3.1% | 34,700 |
| 2021/06/30 | 7,480 | 7,740 | 7,330 | 7,650 | +270 | +3.7% | 37,800 |
| 2021/06/29 | 7,320 | 7,590 | 7,320 | 7,380 | -10 | -0.1% | 27,100 |
| 2021/06/28 | 7,180 | 7,670 | 7,180 | 7,390 | +240 | +3.4% | 40,200 |
| 2021/06/25 | 7,020 | 7,380 | 7,020 | 7,150 | ±0 | ±0% | 29,800 |
| 2021/06/24 | 7,330 | 7,390 | 7,120 | 7,150 | -180 | -2.5% | 24,900 |
| 2021/06/23 | 7,400 | 7,400 | 7,160 | 7,330 | -70 | -0.9% | 36,600 |
| 2021/06/22 | 7,390 | 7,600 | 7,270 | 7,400 | +140 | +1.9% | 30,500 |
| 2021/06/21 | 7,070 | 7,370 | 6,980 | 7,260 | +40 | +0.6% | 45,500 |
| 2021/06/18 | 7,800 | 7,840 | 7,140 | 7,220 | -530 | -6.8% | 96,600 |
| 2021/06/17 | 7,560 | 7,780 | 7,360 | 7,750 | +80 | +1% | 49,300 |
| 2021/06/16 | 7,590 | 7,690 | 7,510 | 7,670 | -40 | -0.5% | 28,800 |
| 2021/06/15 | 7,820 | 7,820 | 7,470 | 7,710 | -70 | -0.9% | 50,500 |
| 2021/06/14 | 7,900 | 8,020 | 7,700 | 7,780 | -120 | -1.5% | 42,700 |
| 2021/06/11 | 8,170 | 8,170 | 7,790 | 7,900 | -150 | -1.9% | 52,000 |
| 2021/06/10 | 8,310 | 8,450 | 7,900 | 8,050 | -260 | -3.1% | 93,700 |
| 2021/06/09 | 8,190 | 8,470 | 8,150 | 8,310 | +180 | +2.2% | 57,600 |
| 2021/06/08 | 7,860 | 8,190 | 7,860 | 8,130 | +270 | +3.4% | 43,700 |
801～
850
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
