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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,145 | 4,270 | 4,095 | 4,160 | +15 | +0.4% | 76,900 |
| 2024/09/05 | 3,920 | 4,245 | 3,905 | 4,145 | +210 | +5.3% | 82,400 |
| 2024/09/04 | 4,070 | 4,145 | 3,930 | 3,935 | -95 | -2.4% | 87,000 |
| 2024/09/03 | 3,840 | 4,090 | 3,810 | 4,030 | +250 | +6.6% | 117,100 |
| 2024/09/02 | 3,700 | 3,785 | 3,690 | 3,780 | +90 | +2.4% | 43,900 |
| 2024/08/30 | 3,660 | 3,710 | 3,645 | 3,690 | +25 | +0.7% | 42,500 |
| 2024/08/29 | 3,745 | 3,760 | 3,615 | 3,665 | -150 | -3.9% | 59,500 |
| 2024/08/28 | 3,845 | 3,995 | 3,710 | 3,815 | +40 | +1.1% | 161,800 |
| 2024/08/27 | 3,725 | 3,780 | 3,660 | 3,775 | +120 | +3.3% | 76,600 |
| 2024/08/26 | 3,505 | 3,655 | 3,465 | 3,655 | +170 | +4.9% | 67,900 |
| 2024/08/23 | 3,485 | 3,505 | 3,400 | 3,485 | -15 | -0.4% | 51,500 |
| 2024/08/22 | 3,640 | 3,640 | 3,460 | 3,500 | -100 | -2.8% | 106,300 |
| 2024/08/21 | 3,630 | 3,670 | 3,575 | 3,600 | -100 | -2.7% | 51,600 |
| 2024/08/20 | 3,660 | 3,740 | 3,570 | 3,700 | +105 | +2.9% | 72,700 |
| 2024/08/19 | 3,685 | 3,685 | 3,570 | 3,595 | -95 | -2.6% | 71,400 |
| 2024/08/16 | 3,730 | 3,730 | 3,620 | 3,690 | +80 | +2.2% | 78,800 |
| 2024/08/15 | 4,120 | 4,120 | 3,605 | 3,610 | -545 | -13.1% | 253,400 |
| 2024/08/14 | 4,545 | 4,545 | 4,155 | 4,155 | -700 | -14.4% | 88,200 |
| 2024/08/13 | 4,700 | 4,935 | 4,700 | 4,855 | +155 | +3.3% | 56,200 |
| 2024/08/09 | 4,605 | 4,840 | 4,570 | 4,700 | +30 | +0.6% | 27,300 |
| 2024/08/08 | 4,780 | 4,815 | 4,670 | 4,670 | -110 | -2.3% | 17,400 |
| 2024/08/07 | 4,610 | 4,890 | 4,585 | 4,780 | +90 | +1.9% | 39,900 |
| 2024/08/06 | 4,310 | 4,760 | 4,310 | 4,690 | +585 | +14.3% | 47,100 |
| 2024/08/05 | 4,400 | 4,570 | 4,050 | 4,105 | -645 | -13.6% | 70,000 |
| 2024/08/02 | 5,000 | 5,000 | 4,750 | 4,750 | -270 | -5.4% | 49,100 |
| 2024/08/01 | 5,250 | 5,320 | 5,020 | 5,020 | -230 | -4.4% | 24,800 |
| 2024/07/31 | 5,190 | 5,270 | 5,060 | 5,250 | +100 | +1.9% | 25,400 |
| 2024/07/30 | 5,220 | 5,220 | 5,020 | 5,150 | -90 | -1.7% | 29,700 |
| 2024/07/29 | 5,330 | 5,330 | 5,140 | 5,240 | +10 | +0.2% | 26,600 |
| 2024/07/26 | 5,010 | 5,410 | 4,985 | 5,230 | +245 | +4.9% | 90,000 |
| 2024/07/25 | 5,040 | 5,100 | 4,945 | 4,985 | -55 | -1.1% | 30,400 |
| 2024/07/24 | 4,995 | 5,160 | 4,990 | 5,040 | +125 | +2.5% | 36,600 |
| 2024/07/23 | 4,930 | 4,950 | 4,830 | 4,915 | +20 | +0.4% | 23,300 |
| 2024/07/22 | 5,130 | 5,130 | 4,815 | 4,895 | -235 | -4.6% | 39,600 |
| 2024/07/19 | 5,010 | 5,160 | 4,940 | 5,130 | +60 | +1.2% | 37,500 |
| 2024/07/18 | 4,990 | 5,120 | 4,915 | 5,070 | +200 | +4.1% | 63,300 |
| 2024/07/17 | 4,815 | 4,885 | 4,745 | 4,870 | +60 | +1.2% | 25,100 |
| 2024/07/16 | 4,930 | 4,965 | 4,810 | 4,810 | -120 | -2.4% | 46,200 |
| 2024/07/12 | 4,910 | 5,040 | 4,910 | 4,930 | +135 | +2.8% | 47,400 |
| 2024/07/11 | 4,800 | 4,875 | 4,695 | 4,795 | -5 | -0.1% | 30,100 |
| 2024/07/10 | 4,560 | 4,800 | 4,560 | 4,800 | +245 | +5.4% | 37,600 |
| 2024/07/09 | 4,635 | 4,675 | 4,505 | 4,555 | -75 | -1.6% | 45,000 |
| 2024/07/08 | 4,640 | 4,655 | 4,580 | 4,630 | -10 | -0.2% | 23,600 |
| 2024/07/05 | 4,530 | 4,685 | 4,530 | 4,640 | +65 | +1.4% | 45,500 |
| 2024/07/04 | 4,730 | 4,730 | 4,480 | 4,575 | -130 | -2.8% | 64,600 |
| 2024/07/03 | 4,690 | 4,810 | 4,525 | 4,705 | -55 | -1.2% | 65,800 |
| 2024/07/02 | 4,875 | 4,875 | 4,600 | 4,760 | -115 | -2.4% | 74,700 |
| 2024/07/01 | 5,220 | 5,220 | 4,860 | 4,875 | -305 | -5.9% | 93,500 |
| 2024/06/28 | 5,250 | 5,250 | 5,130 | 5,180 | -10 | -0.2% | 58,000 |
| 2024/06/27 | 5,060 | 5,230 | 5,060 | 5,190 | +130 | +2.6% | 59,400 |
51～
100
件表示中 / 2426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 | 384,000円 | +4.5% | +38.9% | 0.52% | 21.97倍 | 2.58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 |
| ＵＮＩＴＥＤ | 77,500円 | -25.2% | -58.6% | 6.19% | 26.48倍 | 1.38倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| 日本ケア | 191,200円 | +10.2% | +13.6% | 3.66% | 16.50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 |
| ケアネット | 65,300円 | +13.3% | -10.8% | 1.84% | 18.88倍 | 2.50倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| アイモバイル | 52,000円 | +22.8% | +25.2% | 5.00% | 10.16倍 | 1.93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
