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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 7,790 | 7,920 | 7,610 | 7,860 | +170 | +2.2% | 49,600 |
| 2021/06/04 | 7,890 | 7,910 | 7,550 | 7,690 | -290 | -3.6% | 69,600 |
| 2021/06/03 | 8,340 | 8,500 | 7,980 | 7,980 | -270 | -3.3% | 87,900 |
| 2021/06/02 | 7,970 | 8,380 | 7,960 | 8,250 | +280 | +3.5% | 70,600 |
| 2021/06/01 | 8,030 | 8,050 | 7,770 | 7,970 | +20 | +0.3% | 51,500 |
| 2021/05/31 | 8,060 | 8,150 | 7,670 | 7,950 | +40 | +0.5% | 70,600 |
| 2021/05/28 | 7,620 | 7,930 | 7,570 | 7,910 | +350 | +4.6% | 59,300 |
| 2021/05/27 | 7,660 | 7,950 | 7,530 | 7,560 | -60 | -0.8% | 69,600 |
| 2021/05/26 | 7,390 | 8,010 | 7,390 | 7,620 | +340 | +4.7% | 148,300 |
| 2021/05/25 | 7,210 | 7,340 | 7,120 | 7,280 | +160 | +2.2% | 41,300 |
| 2021/05/24 | 7,200 | 7,470 | 6,950 | 7,120 | -10 | -0.1% | 41,700 |
| 2021/05/21 | 7,050 | 7,230 | 6,880 | 7,130 | +180 | +2.6% | 45,200 |
| 2021/05/20 | 7,080 | 7,360 | 6,870 | 6,950 | -140 | -2% | 81,800 |
| 2021/05/19 | 6,790 | 7,220 | 6,660 | 7,090 | +250 | +3.7% | 103,800 |
| 2021/05/18 | 6,260 | 7,200 | 6,100 | 6,840 | +580 | +9.3% | 208,900 |
| 2021/05/17 | 5,990 | 6,330 | 5,870 | 6,260 | +440 | +7.6% | 69,100 |
| 2021/05/14 | 5,980 | 5,990 | 5,820 | 5,820 | +40 | +0.7% | 46,400 |
| 2021/05/13 | 5,750 | 5,930 | 5,600 | 5,780 | -60 | -1% | 29,300 |
| 2021/05/12 | 6,080 | 6,080 | 5,770 | 5,840 | -260 | -4.3% | 33,600 |
| 2021/05/11 | 5,990 | 6,100 | 5,850 | 6,100 | +10 | +0.2% | 34,700 |
| 2021/05/10 | 6,240 | 6,290 | 6,010 | 6,090 | -110 | -1.8% | 25,100 |
| 2021/05/07 | 6,200 | 6,420 | 6,170 | 6,200 | +170 | +2.8% | 43,900 |
| 2021/05/06 | 6,270 | 6,270 | 5,970 | 6,030 | -200 | -3.2% | 31,500 |
| 2021/04/30 | 6,370 | 6,370 | 6,150 | 6,230 | -90 | -1.4% | 27,000 |
| 2021/04/28 | 6,440 | 6,440 | 6,080 | 6,320 | -150 | -2.3% | 42,400 |
| 2021/04/27 | 6,400 | 6,570 | 6,240 | 6,470 | +230 | +3.7% | 71,200 |
| 2021/04/26 | 5,940 | 6,370 | 5,800 | 6,240 | +350 | +5.9% | 114,400 |
| 2021/04/23 | 5,700 | 5,990 | 5,700 | 5,890 | +160 | +2.8% | 28,100 |
| 2021/04/22 | 5,600 | 5,780 | 5,570 | 5,730 | +200 | +3.6% | 18,500 |
| 2021/04/21 | 5,710 | 5,710 | 5,480 | 5,530 | -140 | -2.5% | 21,100 |
| 2021/04/20 | 5,680 | 5,760 | 5,610 | 5,670 | -70 | -1.2% | 24,500 |
| 2021/04/19 | 5,860 | 5,920 | 5,650 | 5,740 | -180 | -3% | 25,000 |
| 2021/04/16 | 5,690 | 6,050 | 5,650 | 5,920 | +270 | +4.8% | 60,900 |
| 2021/04/15 | 5,680 | 5,730 | 5,490 | 5,650 | -20 | -0.4% | 22,800 |
| 2021/04/14 | 5,490 | 5,720 | 5,450 | 5,670 | +220 | +4% | 30,100 |
| 2021/04/13 | 5,420 | 5,540 | 5,390 | 5,450 | +40 | +0.7% | 18,000 |
| 2021/04/12 | 5,370 | 5,520 | 5,350 | 5,410 | +20 | +0.4% | 20,400 |
| 2021/04/09 | 5,440 | 5,470 | 5,200 | 5,390 | -20 | -0.4% | 58,200 |
| 2021/04/08 | 5,930 | 5,930 | 5,410 | 5,410 | -540 | -9.1% | 65,500 |
| 2021/04/07 | 5,730 | 6,000 | 5,650 | 5,950 | +250 | +4.4% | 72,500 |
| 2021/04/06 | 5,600 | 5,700 | 5,510 | 5,700 | +100 | +1.8% | 26,000 |
| 2021/04/05 | 5,450 | 5,660 | 5,340 | 5,600 | +150 | +2.8% | 26,900 |
| 2021/04/02 | 5,600 | 5,700 | 5,450 | 5,450 | -250 | -4.4% | 20,900 |
| 2021/04/01 | 5,390 | 5,780 | 5,330 | 5,700 | +260 | +4.8% | 68,900 |
| 2021/03/31 | 5,400 | 5,520 | 5,220 | 5,440 | ±0 | ±0% | 24,900 |
| 2021/03/30 | 5,310 | 5,520 | 5,300 | 5,440 | +100 | +1.9% | 47,900 |
| 2021/03/29 | 5,510 | 5,530 | 5,280 | 5,340 | -110 | -2% | 37,800 |
| 2021/03/26 | 5,220 | 5,450 | 5,200 | 5,450 | +300 | +5.8% | 28,400 |
| 2021/03/25 | 4,930 | 5,220 | 4,920 | 5,150 | +130 | +2.6% | 22,400 |
| 2021/03/24 | 5,110 | 5,200 | 4,940 | 5,020 | -130 | -2.5% | 21,600 |
851～
900
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
