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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,300 | 5,500 | 5,140 | 5,150 | -150 | -2.8% | 33,600 |
| 2021/03/22 | 5,400 | 5,410 | 5,160 | 5,300 | -100 | -1.9% | 20,800 |
| 2021/03/19 | 5,520 | 5,550 | 5,340 | 5,400 | -250 | -4.4% | 52,800 |
| 2021/03/18 | 5,800 | 5,800 | 5,650 | 5,650 | -80 | -1.4% | 38,600 |
| 2021/03/17 | 5,690 | 5,860 | 5,520 | 5,730 | +90 | +1.6% | 31,000 |
| 2021/03/16 | 5,640 | 5,770 | 5,520 | 5,640 | -60 | -1.1% | 30,100 |
| 2021/03/15 | 5,600 | 5,710 | 5,400 | 5,700 | +200 | +3.6% | 42,800 |
| 2021/03/12 | 5,230 | 5,600 | 5,150 | 5,500 | +260 | +5% | 72,300 |
| 2021/03/11 | 5,000 | 5,250 | 4,870 | 5,240 | +520 | +11% | 72,700 |
| 2021/03/10 | 4,855 | 4,925 | 4,720 | 4,720 | -110 | -2.3% | 27,200 |
| 2021/03/09 | 4,640 | 4,840 | 4,610 | 4,830 | +120 | +2.5% | 36,500 |
| 2021/03/08 | 5,060 | 5,160 | 4,690 | 4,710 | -340 | -6.7% | 39,000 |
| 2021/03/05 | 5,100 | 5,100 | 4,900 | 5,050 | -110 | -2.1% | 30,900 |
| 2021/03/04 | 5,100 | 5,190 | 4,970 | 5,160 | -140 | -2.6% | 26,600 |
| 2021/03/03 | 4,965 | 5,330 | 4,965 | 5,300 | +250 | +5% | 28,200 |
| 2021/03/02 | 5,170 | 5,350 | 4,925 | 5,050 | -180 | -3.4% | 35,900 |
| 2021/03/01 | 5,710 | 5,710 | 5,140 | 5,230 | -380 | -6.8% | 44,300 |
| 2021/02/26 | 5,350 | 5,750 | 5,250 | 5,610 | +20 | +0.4% | 44,400 |
| 2021/02/25 | 5,690 | 5,700 | 5,410 | 5,590 | ±0 | ±0% | 49,900 |
| 2021/02/24 | 5,390 | 5,910 | 5,350 | 5,590 | +300 | +5.7% | 125,900 |
| 2021/02/22 | 5,330 | 5,390 | 5,230 | 5,290 | +60 | +1.1% | 31,600 |
| 2021/02/19 | 5,240 | 5,250 | 5,050 | 5,230 | -60 | -1.1% | 32,100 |
| 2021/02/18 | 5,300 | 5,360 | 5,120 | 5,290 | +10 | +0.2% | 25,900 |
| 2021/02/17 | 5,020 | 5,300 | 4,990 | 5,280 | +170 | +3.3% | 35,000 |
| 2021/02/16 | 4,835 | 5,170 | 4,785 | 5,110 | +360 | +7.6% | 57,000 |
| 2021/02/15 | 4,850 | 4,850 | 4,640 | 4,750 | ±0 | ±0% | 40,100 |
| 2021/02/12 | 4,700 | 4,780 | 4,575 | 4,750 | +50 | +1.1% | 20,400 |
| 2021/02/10 | 4,630 | 4,725 | 4,555 | 4,700 | +60 | +1.3% | 27,600 |
| 2021/02/09 | 4,670 | 4,670 | 4,500 | 4,640 | -55 | -1.2% | 45,500 |
| 2021/02/08 | 4,615 | 4,765 | 4,595 | 4,695 | +40 | +0.9% | 37,000 |
| 2021/02/05 | 4,370 | 4,740 | 4,345 | 4,655 | +350 | +8.1% | 63,700 |
| 2021/02/04 | 4,440 | 4,440 | 4,210 | 4,305 | -145 | -3.3% | 42,600 |
| 2021/02/03 | 4,140 | 4,465 | 4,130 | 4,450 | +280 | +6.7% | 68,000 |
| 2021/02/02 | 3,925 | 4,180 | 3,900 | 4,170 | +260 | +6.6% | 57,500 |
| 2021/02/01 | 3,785 | 3,990 | 3,760 | 3,910 | +85 | +2.2% | 15,500 |
| 2021/01/29 | 3,920 | 3,930 | 3,805 | 3,825 | -95 | -2.4% | 24,700 |
| 2021/01/28 | 3,840 | 3,920 | 3,800 | 3,920 | -5 | -0.1% | 13,900 |
| 2021/01/27 | 3,865 | 3,950 | 3,845 | 3,925 | +105 | +2.7% | 6,800 |
| 2021/01/26 | 4,000 | 4,000 | 3,820 | 3,820 | -110 | -2.8% | 12,300 |
| 2021/01/25 | 3,985 | 4,035 | 3,930 | 3,930 | -100 | -2.5% | 16,000 |
| 2021/01/22 | 3,885 | 4,060 | 3,885 | 4,030 | +130 | +3.3% | 42,000 |
| 2021/01/21 | 3,995 | 4,095 | 3,835 | 3,900 | +55 | +1.4% | 25,200 |
| 2021/01/20 | 3,785 | 3,895 | 3,725 | 3,845 | +70 | +1.9% | 24,800 |
| 2021/01/19 | 3,650 | 3,775 | 3,650 | 3,775 | +145 | +4% | 10,500 |
| 2021/01/18 | 3,655 | 3,655 | 3,565 | 3,630 | -50 | -1.4% | 23,300 |
| 2021/01/15 | 3,830 | 3,830 | 3,635 | 3,680 | -80 | -2.1% | 29,400 |
| 2021/01/14 | 3,880 | 3,930 | 3,725 | 3,760 | -190 | -4.8% | 23,400 |
| 2021/01/13 | 3,985 | 3,985 | 3,910 | 3,950 | -35 | -0.9% | 11,100 |
| 2021/01/12 | 3,960 | 4,015 | 3,940 | 3,985 | -30 | -0.7% | 10,400 |
| 2021/01/08 | 4,055 | 4,055 | 3,935 | 4,015 | -60 | -1.5% | 21,100 |
901～
950
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
