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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/01/07 | 4,185 | 4,185 | 4,045 | 4,075 | -45 | -1.1% | 12,700 |
| 2021/01/06 | 4,050 | 4,215 | 4,050 | 4,120 | +45 | +1.1% | 14,600 |
| 2021/01/05 | 4,095 | 4,115 | 3,990 | 4,075 | -10 | -0.2% | 11,400 |
| 2021/01/04 | 4,085 | 4,155 | 4,000 | 4,085 | -70 | -1.7% | 18,600 |
| 2020/12/30 | 4,170 | 4,260 | 4,120 | 4,155 | -85 | -2% | 30,900 |
| 2020/12/29 | 4,155 | 4,325 | 4,130 | 4,240 | +280 | +7.1% | 45,400 |
| 2020/12/28 | 4,045 | 4,130 | 3,915 | 3,960 | -155 | -3.8% | 49,400 |
| 2020/12/25 | 4,140 | 4,140 | 4,060 | 4,115 | -15 | -0.4% | 20,600 |
| 2020/12/24 | 4,200 | 4,200 | 4,095 | 4,130 | -45 | -1.1% | 25,900 |
| 2020/12/23 | 4,135 | 4,245 | 4,100 | 4,175 | +80 | +2% | 11,900 |
| 2020/12/22 | 4,315 | 4,315 | 4,075 | 4,095 | -290 | -6.6% | 46,200 |
| 2020/12/21 | 4,355 | 4,385 | 4,230 | 4,385 | +85 | +2% | 24,700 |
| 2020/12/18 | 4,420 | 4,445 | 4,300 | 4,300 | -200 | -4.4% | 31,000 |
| 2020/12/17 | 4,460 | 4,540 | 4,365 | 4,500 | +40 | +0.9% | 20,600 |
| 2020/12/16 | 4,560 | 4,565 | 4,400 | 4,460 | +10 | +0.2% | 9,000 |
| 2020/12/15 | 4,345 | 4,450 | 4,330 | 4,450 | +10 | +0.2% | 22,200 |
| 2020/12/14 | 4,485 | 4,540 | 4,380 | 4,440 | -45 | -1% | 21,100 |
| 2020/12/11 | 4,660 | 4,660 | 4,435 | 4,485 | -35 | -0.8% | 19,400 |
| 2020/12/10 | 4,610 | 4,665 | 4,510 | 4,520 | -195 | -4.1% | 23,600 |
| 2020/12/09 | 4,615 | 4,740 | 4,530 | 4,715 | +155 | +3.4% | 43,100 |
| 2020/12/08 | 4,415 | 4,635 | 4,400 | 4,560 | +40 | +0.9% | 28,800 |
1051～
1100
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
