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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,440 | 3,440 | 3,205 | 3,300 | -210 | -6% | 52,300 |
| 2020/08/11 | 3,310 | 3,525 | 3,290 | 3,510 | +200 | +6% | 34,000 |
| 2020/08/07 | 3,280 | 3,390 | 3,235 | 3,310 | +75 | +2.3% | 22,100 |
| 2020/08/06 | 3,370 | 3,400 | 3,195 | 3,235 | -105 | -3.1% | 17,200 |
| 2020/08/05 | 3,140 | 3,340 | 3,140 | 3,340 | +60 | +1.8% | 36,800 |
| 2020/08/04 | 2,952 | 3,305 | 2,952 | 3,280 | +355 | +12.1% | 30,500 |
| 2020/08/03 | 2,990 | 3,060 | 2,884 | 2,925 | -80 | -2.7% | 60,700 |
| 2020/07/31 | 3,080 | 3,170 | 2,971 | 3,005 | -110 | -3.5% | 48,900 |
| 2020/07/30 | 3,305 | 3,310 | 3,085 | 3,115 | -195 | -5.9% | 45,100 |
| 2020/07/29 | 3,295 | 3,365 | 3,215 | 3,310 | -15 | -0.5% | 41,800 |
| 2020/07/28 | 3,425 | 3,425 | 3,315 | 3,325 | -100 | -2.9% | 10,600 |
| 2020/07/27 | 3,505 | 3,505 | 3,405 | 3,425 | -115 | -3.2% | 11,500 |
| 2020/07/22 | 3,550 | 3,600 | 3,490 | 3,540 | ±0 | ±0% | 22,800 |
| 2020/07/21 | 3,490 | 3,630 | 3,470 | 3,540 | +90 | +2.6% | 42,300 |
| 2020/07/20 | 3,420 | 3,465 | 3,285 | 3,450 | -135 | -3.8% | 63,800 |
| 2020/07/17 | 3,590 | 3,650 | 3,380 | 3,585 | -105 | -2.8% | 81,900 |
| 2020/07/16 | 3,920 | 3,960 | 3,675 | 3,690 | -270 | -6.8% | 56,800 |
| 2020/07/15 | 3,860 | 3,985 | 3,860 | 3,960 | +125 | +3.3% | 22,200 |
| 2020/07/14 | 4,150 | 4,150 | 3,830 | 3,835 | -295 | -7.1% | 61,900 |
| 2020/07/13 | 4,350 | 4,490 | 4,090 | 4,130 | -110 | -2.6% | 70,100 |
| 2020/07/10 | 4,035 | 4,325 | 3,920 | 4,240 | +160 | +3.9% | 90,200 |
| 2020/07/09 | 4,110 | 4,195 | 4,005 | 4,080 | -45 | -1.1% | 28,100 |
| 2020/07/08 | 4,085 | 4,160 | 4,015 | 4,125 | +15 | +0.4% | 27,100 |
| 2020/07/07 | 3,855 | 4,110 | 3,810 | 4,110 | +255 | +6.6% | 41,900 |
| 2020/07/06 | 3,755 | 3,890 | 3,650 | 3,855 | +75 | +2% | 41,500 |
| 2020/07/03 | 3,855 | 3,990 | 3,725 | 3,780 | -145 | -3.7% | 35,400 |
| 2020/07/02 | 4,100 | 4,160 | 3,920 | 3,925 | -225 | -5.4% | 41,400 |
| 2020/07/01 | 4,360 | 4,530 | 4,085 | 4,150 | -115 | -2.7% | 117,500 |
| 2020/06/30 | 4,150 | 4,320 | 4,065 | 4,265 | +340 | +8.7% | 82,100 |
| 2020/06/29 | 3,810 | 4,130 | 3,755 | 3,925 | +35 | +0.9% | 64,700 |
| 2020/06/26 | 4,100 | 4,100 | 3,820 | 3,890 | -100 | -2.5% | 31,800 |
| 2020/06/25 | 4,105 | 4,105 | 3,890 | 3,990 | -115 | -2.8% | 35,200 |
| 2020/06/24 | 4,010 | 4,165 | 4,005 | 4,105 | +105 | +2.6% | 40,400 |
| 2020/06/23 | 4,230 | 4,230 | 3,885 | 4,000 | -190 | -4.5% | 90,900 |
| 2020/06/22 | 3,770 | 4,260 | 3,700 | 4,190 | +535 | +14.6% | 146,100 |
| 2020/06/19 | 3,750 | 3,750 | 3,570 | 3,655 | +45 | +1.2% | 51,300 |
| 2020/06/18 | 3,705 | 3,730 | 3,545 | 3,610 | -155 | -4.1% | 57,800 |
| 2020/06/17 | 3,700 | 3,880 | 3,700 | 3,765 | +35 | +0.9% | 53,400 |
| 2020/06/16 | 3,470 | 3,830 | 3,470 | 3,730 | +355 | +10.5% | 77,600 |
| 2020/06/15 | 3,560 | 3,560 | 3,375 | 3,375 | -115 | -3.3% | 31,900 |
| 2020/06/12 | 3,360 | 3,565 | 3,205 | 3,490 | -80 | -2.2% | 35,500 |
| 2020/06/11 | 3,770 | 3,770 | 3,540 | 3,570 | -195 | -5.2% | 45,000 |
| 2020/06/10 | 3,675 | 3,795 | 3,670 | 3,765 | +25 | +0.7% | 20,500 |
| 2020/06/09 | 3,875 | 3,910 | 3,665 | 3,740 | -195 | -5% | 49,900 |
| 2020/06/08 | 3,745 | 4,045 | 3,745 | 3,935 | +280 | +7.7% | 125,900 |
| 2020/06/05 | 3,250 | 3,680 | 3,250 | 3,655 | +405 | +12.5% | 96,700 |
| 2020/06/04 | 3,300 | 3,370 | 3,210 | 3,250 | -65 | -2% | 23,400 |
| 2020/06/03 | 3,390 | 3,485 | 3,290 | 3,315 | -90 | -2.6% | 34,900 |
| 2020/06/02 | 3,365 | 3,485 | 3,345 | 3,405 | +20 | +0.6% | 40,400 |
| 2020/06/01 | 3,350 | 3,460 | 3,310 | 3,385 | -20 | -0.6% | 30,400 |
1051～
1100
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
