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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 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 |
1001～
1050
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
