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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 3,480 | 3,595 | 3,480 | 3,545 | +55 | +1.6% | 21,100 |
| 2025/01/23 | 3,550 | 3,550 | 3,460 | 3,490 | -25 | -0.7% | 11,800 |
| 2025/01/22 | 3,450 | 3,520 | 3,450 | 3,515 | +60 | +1.7% | 16,400 |
| 2025/01/21 | 3,375 | 3,455 | 3,345 | 3,455 | +60 | +1.8% | 11,700 |
| 2025/01/20 | 3,415 | 3,440 | 3,355 | 3,395 | +50 | +1.5% | 18,200 |
| 2025/01/17 | 3,410 | 3,410 | 3,330 | 3,345 | -55 | -1.6% | 12,900 |
| 2025/01/16 | 3,300 | 3,420 | 3,300 | 3,400 | +105 | +3.2% | 17,400 |
| 2025/01/15 | 3,280 | 3,330 | 3,280 | 3,295 | +20 | +0.6% | 10,300 |
| 2025/01/14 | 3,290 | 3,300 | 3,235 | 3,275 | -85 | -2.5% | 13,400 |
| 2025/01/10 | 3,305 | 3,360 | 3,265 | 3,360 | +80 | +2.4% | 11,200 |
| 2025/01/09 | 3,325 | 3,325 | 3,255 | 3,280 | -25 | -0.8% | 14,100 |
| 2025/01/08 | 3,415 | 3,415 | 3,300 | 3,305 | -95 | -2.8% | 35,300 |
| 2025/01/07 | 3,510 | 3,515 | 3,390 | 3,400 | -60 | -1.7% | 22,200 |
| 2025/01/06 | 3,435 | 3,465 | 3,410 | 3,460 | +25 | +0.7% | 18,400 |
| 2024/12/30 | 3,435 | 3,470 | 3,385 | 3,435 | -45 | -1.3% | 25,100 |
| 2024/12/27 | 3,300 | 3,495 | 3,285 | 3,480 | +215 | +6.6% | 74,100 |
| 2024/12/26 | 3,200 | 3,325 | 3,200 | 3,265 | +65 | +2% | 49,600 |
| 2024/12/25 | 3,210 | 3,275 | 3,155 | 3,200 | -35 | -1.1% | 38,900 |
| 2024/12/24 | 3,280 | 3,290 | 3,225 | 3,235 | -25 | -0.8% | 51,300 |
| 2024/12/23 | 3,300 | 3,325 | 3,235 | 3,260 | +10 | +0.3% | 47,900 |
| 2024/12/20 | 3,615 | 3,615 | 3,250 | 3,250 | -365 | -10.1% | 132,600 |
| 2024/12/19 | 3,705 | 3,790 | 3,615 | 3,615 | -90 | -2.4% | 28,200 |
| 2024/12/18 | 3,840 | 3,855 | 3,705 | 3,705 | -165 | -4.3% | 25,200 |
| 2024/12/17 | 3,850 | 3,885 | 3,780 | 3,870 | +25 | +0.7% | 18,400 |
| 2024/12/16 | 3,860 | 3,860 | 3,770 | 3,845 | +35 | +0.9% | 17,700 |
| 2024/12/13 | 3,865 | 3,865 | 3,790 | 3,810 | +45 | +1.2% | 13,100 |
| 2024/12/12 | 3,750 | 3,875 | 3,750 | 3,765 | +15 | +0.4% | 15,100 |
| 2024/12/11 | 3,730 | 3,760 | 3,680 | 3,750 | +45 | +1.2% | 10,800 |
| 2024/12/10 | 3,830 | 3,830 | 3,680 | 3,705 | -115 | -3% | 20,700 |
| 2024/12/09 | 3,850 | 3,905 | 3,815 | 3,820 | -45 | -1.2% | 15,000 |
| 2024/12/06 | 4,045 | 4,075 | 3,865 | 3,865 | -110 | -2.8% | 19,500 |
| 2024/12/05 | 3,915 | 3,995 | 3,855 | 3,975 | +100 | +2.6% | 29,900 |
| 2024/12/04 | 3,780 | 3,880 | 3,760 | 3,875 | +45 | +1.2% | 20,900 |
| 2024/12/03 | 3,880 | 3,880 | 3,765 | 3,830 | -20 | -0.5% | 18,100 |
| 2024/12/02 | 3,740 | 3,850 | 3,635 | 3,850 | +140 | +3.8% | 16,200 |
| 2024/11/29 | 3,605 | 3,715 | 3,565 | 3,710 | +105 | +2.9% | 20,200 |
| 2024/11/28 | 3,680 | 3,680 | 3,605 | 3,605 | -5 | -0.1% | 12,700 |
| 2024/11/27 | 3,705 | 3,705 | 3,605 | 3,610 | -95 | -2.6% | 17,100 |
| 2024/11/26 | 3,810 | 3,840 | 3,670 | 3,705 | -135 | -3.5% | 24,400 |
| 2024/11/25 | 3,880 | 3,890 | 3,810 | 3,840 | -25 | -0.6% | 20,800 |
| 2024/11/22 | 3,940 | 3,965 | 3,800 | 3,865 | +25 | +0.7% | 24,300 |
| 2024/11/21 | 3,840 | 3,900 | 3,815 | 3,840 | +45 | +1.2% | 20,900 |
| 2024/11/20 | 3,720 | 3,880 | 3,720 | 3,795 | +80 | +2.2% | 23,800 |
| 2024/11/19 | 3,695 | 3,760 | 3,655 | 3,715 | +60 | +1.6% | 22,600 |
| 2024/11/18 | 3,705 | 3,720 | 3,595 | 3,655 | -75 | -2% | 17,900 |
| 2024/11/15 | 3,900 | 4,000 | 3,720 | 3,730 | -100 | -2.6% | 44,200 |
| 2024/11/14 | 3,730 | 3,860 | 3,655 | 3,830 | +240 | +6.7% | 109,800 |
| 2024/11/13 | 3,605 | 3,720 | 3,520 | 3,590 | ±0 | ±0% | 38,900 |
| 2024/11/12 | 3,690 | 3,695 | 3,570 | 3,590 | -90 | -2.4% | 25,200 |
| 2024/11/11 | 3,650 | 3,725 | 3,620 | 3,680 | +10 | +0.3% | 11,600 |
51～
100
件表示中 / 2517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 | 294,800円 | +4.5% | +38.9% | 0.68% | 16.86倍 | 1.88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 |
| ファルコＨＤ | 218,000円 | -1.0% | +4.9% | 5.64% | 13.48倍 | 0.89倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ＩＢＪ | 56,400円 | +9.4% | +20.5% | 1.42% | 10.72倍 | 2.54倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| Ｄ Ｉ | 242,700円 | +30.2% | - | 17.43% | 26.68倍 | 1.57倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ジーニー | 127,500円 | +49.8% | +87.9% | 0.00% | 10.35倍 | 2.23倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
