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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 5,980 | 6,060 | 5,810 | 5,890 | -70 | -1.2% | 51,500 |
| 2022/01/14 | 6,060 | 6,140 | 5,920 | 5,960 | -150 | -2.5% | 76,500 |
| 2022/01/13 | 6,290 | 6,490 | 6,070 | 6,110 | -200 | -3.2% | 48,400 |
| 2022/01/12 | 6,500 | 6,580 | 6,260 | 6,310 | +90 | +1.4% | 69,500 |
| 2022/01/11 | 6,300 | 6,500 | 6,150 | 6,220 | -90 | -1.4% | 74,700 |
| 2022/01/07 | 6,470 | 6,470 | 6,180 | 6,310 | -180 | -2.8% | 134,400 |
| 2022/01/06 | 6,580 | 6,670 | 6,380 | 6,490 | -290 | -4.3% | 119,400 |
| 2022/01/05 | 7,180 | 7,260 | 6,720 | 6,780 | -410 | -5.7% | 118,400 |
| 2022/01/04 | 7,130 | 7,310 | 7,020 | 7,190 | +20 | +0.3% | 76,500 |
| 2021/12/30 | 7,200 | 7,230 | 7,040 | 7,170 | -110 | -1.5% | 52,300 |
| 2021/12/29 | 7,270 | 7,450 | 7,220 | 7,280 | -30 | -0.4% | 40,700 |
| 2021/12/28 | 7,210 | 7,380 | 7,150 | 7,310 | +180 | +2.5% | 76,700 |
| 2021/12/27 | 7,320 | 7,320 | 7,020 | 7,130 | -230 | -3.1% | 55,300 |
| 2021/12/24 | 7,440 | 7,570 | 7,320 | 7,360 | -70 | -0.9% | 81,100 |
| 2021/12/23 | 7,790 | 7,900 | 7,320 | 7,430 | +10 | +0.1% | 102,100 |
| 2021/12/22 | 7,570 | 7,820 | 7,300 | 7,420 | -40 | -0.5% | 171,800 |
| 2021/12/21 | 7,730 | 7,730 | 7,300 | 7,460 | +280 | +3.9% | 115,200 |
| 2021/12/20 | 7,600 | 7,670 | 7,160 | 7,180 | -490 | -6.4% | 146,900 |
| 2021/12/17 | 7,900 | 8,000 | 7,590 | 7,670 | -370 | -4.6% | 108,000 |
| 2021/12/16 | 8,250 | 8,380 | 7,910 | 8,040 | +80 | +1% | 97,700 |
| 2021/12/15 | 8,110 | 8,240 | 7,820 | 7,960 | -130 | -1.6% | 167,300 |
801～
850
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
