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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,445 | 3,475 | 3,410 | 3,425 | -30 | -0.9% | 26,100 |
| 2019/07/29 | 3,480 | 3,585 | 3,450 | 3,455 | -10 | -0.3% | 58,800 |
| 2019/07/26 | 3,545 | 3,550 | 3,425 | 3,465 | -35 | -1% | 39,600 |
| 2019/07/25 | 3,430 | 3,515 | 3,345 | 3,500 | +40 | +1.2% | 105,800 |
| 2019/07/24 | 3,480 | 3,530 | 3,455 | 3,460 | -20 | -0.6% | 43,100 |
| 2019/07/23 | 3,535 | 3,565 | 3,450 | 3,480 | -15 | -0.4% | 45,300 |
| 2019/07/22 | 3,545 | 3,575 | 3,480 | 3,495 | -40 | -1.1% | 28,800 |
| 2019/07/19 | 3,470 | 3,555 | 3,445 | 3,535 | +75 | +2.2% | 45,200 |
| 2019/07/18 | 3,520 | 3,530 | 3,430 | 3,460 | -90 | -2.5% | 78,800 |
| 2019/07/17 | 3,600 | 3,620 | 3,540 | 3,550 | -50 | -1.4% | 61,100 |
| 2019/07/16 | 3,650 | 3,670 | 3,560 | 3,600 | -20 | -0.6% | 85,700 |
| 2019/07/12 | 3,830 | 3,855 | 3,610 | 3,620 | -245 | -6.3% | 156,200 |
| 2019/07/11 | 3,970 | 3,970 | 3,810 | 3,865 | -50 | -1.3% | 61,700 |
| 2019/07/10 | 4,095 | 4,095 | 3,885 | 3,915 | -170 | -4.2% | 95,800 |
| 2019/07/09 | 3,955 | 4,115 | 3,850 | 4,085 | +145 | +3.7% | 108,600 |
| 2019/07/08 | 3,880 | 3,940 | 3,820 | 3,940 | +85 | +2.2% | 54,800 |
| 2019/07/05 | 4,070 | 4,070 | 3,830 | 3,855 | -180 | -4.5% | 100,600 |
| 2019/07/04 | 4,175 | 4,215 | 3,970 | 4,035 | -70 | -1.7% | 121,400 |
| 2019/07/03 | 3,815 | 4,110 | 3,790 | 4,105 | +340 | +9% | 219,000 |
| 2019/07/02 | 3,705 | 3,790 | 3,670 | 3,765 | +105 | +2.9% | 66,900 |
| 2019/07/01 | 3,705 | 3,805 | 3,640 | 3,660 | +10 | +0.3% | 88,600 |
| 2019/06/28 | 3,705 | 3,830 | 3,620 | 3,650 | -55 | -1.5% | 235,700 |
| 2019/06/27 | 3,650 | 3,820 | 3,585 | 3,705 | +55 | +1.5% | 83,700 |
| 2019/06/26 | 3,585 | 3,790 | 3,535 | 3,650 | +35 | +1% | 156,500 |
| 2019/06/25 | 3,795 | 3,795 | 3,580 | 3,615 | -45 | -1.2% | 77,500 |
| 2019/06/24 | 3,695 | 3,805 | 3,635 | 3,660 | -20 | -0.5% | 121,200 |
| 2019/06/21 | 3,675 | 3,820 | 3,650 | 3,680 | +35 | +1% | 140,700 |
| 2019/06/20 | 3,500 | 3,715 | 3,440 | 3,645 | +185 | +5.3% | 178,800 |
| 2019/06/19 | 3,495 | 3,600 | 3,450 | 3,460 | +40 | +1.2% | 81,500 |
| 2019/06/18 | 3,530 | 3,545 | 3,410 | 3,420 | -115 | -3.3% | 84,000 |
| 2019/06/17 | 3,645 | 3,795 | 3,525 | 3,535 | -110 | -3% | 87,400 |
| 2019/06/14 | 3,525 | 3,690 | 3,510 | 3,645 | +120 | +3.4% | 79,800 |
| 2019/06/13 | 3,670 | 3,710 | 3,510 | 3,525 | -145 | -4% | 152,100 |
| 2019/06/12 | 3,820 | 3,820 | 3,615 | 3,670 | -155 | -4.1% | 231,900 |
| 2019/06/11 | 3,880 | 3,915 | 3,820 | 3,825 | -55 | -1.4% | 39,500 |
| 2019/06/10 | 3,975 | 4,030 | 3,850 | 3,880 | -35 | -0.9% | 43,600 |
| 2019/06/07 | 3,915 | 3,950 | 3,870 | 3,915 | +30 | +0.8% | 22,500 |
| 2019/06/06 | 3,900 | 4,015 | 3,840 | 3,885 | -15 | -0.4% | 43,800 |
| 2019/06/05 | 4,015 | 4,040 | 3,855 | 3,900 | -35 | -0.9% | 66,200 |
| 2019/06/04 | 4,215 | 4,265 | 3,930 | 3,935 | -265 | -6.3% | 96,700 |
| 2019/06/03 | 4,240 | 4,355 | 4,120 | 4,200 | -40 | -0.9% | 58,700 |
| 2019/05/31 | 4,040 | 4,350 | 4,030 | 4,240 | +200 | +5% | 80,300 |
| 2019/05/30 | 4,200 | 4,200 | 3,995 | 4,040 | -160 | -3.8% | 92,600 |
| 2019/05/29 | 4,310 | 4,355 | 4,170 | 4,200 | -140 | -3.2% | 56,200 |
| 2019/05/28 | 4,400 | 4,455 | 4,245 | 4,340 | +5 | +0.1% | 81,100 |
| 2019/05/27 | 4,255 | 4,395 | 4,155 | 4,335 | +80 | +1.9% | 66,900 |
| 2019/05/24 | 4,290 | 4,400 | 4,200 | 4,255 | -165 | -3.7% | 68,900 |
| 2019/05/23 | 4,550 | 4,560 | 4,360 | 4,420 | -180 | -3.9% | 68,900 |
| 2019/05/22 | 4,645 | 4,780 | 4,535 | 4,600 | -25 | -0.5% | 88,600 |
| 2019/05/21 | 4,910 | 4,965 | 4,505 | 4,625 | -385 | -7.7% | 255,600 |
1301～
1350
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
