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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 3,435 | 3,465 | 3,410 | 3,460 | +25 | +0.7% | 18,400 |
| 2024/12/30 | 3,435 | 3,470 | 3,385 | 3,435 | -45 | -1.3% | 25,100 |
| 2024/12/27 | 3,300 | 3,495 | 3,285 | 3,480 | +215 | +6.6% | 74,100 |
| 2024/12/26 | 3,200 | 3,325 | 3,200 | 3,265 | +65 | +2% | 49,600 |
| 2024/12/25 | 3,210 | 3,275 | 3,155 | 3,200 | -35 | -1.1% | 38,900 |
| 2024/12/24 | 3,280 | 3,290 | 3,225 | 3,235 | -25 | -0.8% | 51,300 |
| 2024/12/23 | 3,300 | 3,325 | 3,235 | 3,260 | +10 | +0.3% | 47,900 |
| 2024/12/20 | 3,615 | 3,615 | 3,250 | 3,250 | -365 | -10.1% | 132,600 |
| 2024/12/19 | 3,705 | 3,790 | 3,615 | 3,615 | -90 | -2.4% | 28,200 |
| 2024/12/18 | 3,840 | 3,855 | 3,705 | 3,705 | -165 | -4.3% | 25,200 |
| 2024/12/17 | 3,850 | 3,885 | 3,780 | 3,870 | +25 | +0.7% | 18,400 |
| 2024/12/16 | 3,860 | 3,860 | 3,770 | 3,845 | +35 | +0.9% | 17,700 |
| 2024/12/13 | 3,865 | 3,865 | 3,790 | 3,810 | +45 | +1.2% | 13,100 |
| 2024/12/12 | 3,750 | 3,875 | 3,750 | 3,765 | +15 | +0.4% | 15,100 |
| 2024/12/11 | 3,730 | 3,760 | 3,680 | 3,750 | +45 | +1.2% | 10,800 |
| 2024/12/10 | 3,830 | 3,830 | 3,680 | 3,705 | -115 | -3% | 20,700 |
| 2024/12/09 | 3,850 | 3,905 | 3,815 | 3,820 | -45 | -1.2% | 15,000 |
| 2024/12/06 | 4,045 | 4,075 | 3,865 | 3,865 | -110 | -2.8% | 19,500 |
| 2024/12/05 | 3,915 | 3,995 | 3,855 | 3,975 | +100 | +2.6% | 29,900 |
| 2024/12/04 | 3,780 | 3,880 | 3,760 | 3,875 | +45 | +1.2% | 20,900 |
| 2024/12/03 | 3,880 | 3,880 | 3,765 | 3,830 | -20 | -0.5% | 18,100 |
| 2024/12/02 | 3,740 | 3,850 | 3,635 | 3,850 | +140 | +3.8% | 16,200 |
| 2024/11/29 | 3,605 | 3,715 | 3,565 | 3,710 | +105 | +2.9% | 20,200 |
| 2024/11/28 | 3,680 | 3,680 | 3,605 | 3,605 | -5 | -0.1% | 12,700 |
| 2024/11/27 | 3,705 | 3,705 | 3,605 | 3,610 | -95 | -2.6% | 17,100 |
| 2024/11/26 | 3,810 | 3,840 | 3,670 | 3,705 | -135 | -3.5% | 24,400 |
| 2024/11/25 | 3,880 | 3,890 | 3,810 | 3,840 | -25 | -0.6% | 20,800 |
| 2024/11/22 | 3,940 | 3,965 | 3,800 | 3,865 | +25 | +0.7% | 24,300 |
| 2024/11/21 | 3,840 | 3,900 | 3,815 | 3,840 | +45 | +1.2% | 20,900 |
| 2024/11/20 | 3,720 | 3,880 | 3,720 | 3,795 | +80 | +2.2% | 23,800 |
| 2024/11/19 | 3,695 | 3,760 | 3,655 | 3,715 | +60 | +1.6% | 22,600 |
| 2024/11/18 | 3,705 | 3,720 | 3,595 | 3,655 | -75 | -2% | 17,900 |
| 2024/11/15 | 3,900 | 4,000 | 3,720 | 3,730 | -100 | -2.6% | 44,200 |
| 2024/11/14 | 3,730 | 3,860 | 3,655 | 3,830 | +240 | +6.7% | 109,800 |
| 2024/11/13 | 3,605 | 3,720 | 3,520 | 3,590 | ±0 | ±0% | 38,900 |
| 2024/11/12 | 3,690 | 3,695 | 3,570 | 3,590 | -90 | -2.4% | 25,200 |
| 2024/11/11 | 3,650 | 3,725 | 3,620 | 3,680 | +10 | +0.3% | 11,600 |
| 2024/11/08 | 3,685 | 3,795 | 3,650 | 3,670 | +5 | +0.1% | 16,800 |
| 2024/11/07 | 3,695 | 3,700 | 3,605 | 3,665 | +20 | +0.5% | 14,900 |
| 2024/11/06 | 3,585 | 3,670 | 3,585 | 3,645 | +65 | +1.8% | 16,200 |
| 2024/11/05 | 3,565 | 3,650 | 3,550 | 3,580 | +20 | +0.6% | 17,300 |
| 2024/11/01 | 3,735 | 3,735 | 3,505 | 3,560 | -190 | -5.1% | 63,600 |
| 2024/10/31 | 3,795 | 3,800 | 3,660 | 3,750 | +20 | +0.5% | 16,700 |
| 2024/10/30 | 3,840 | 3,840 | 3,725 | 3,730 | -40 | -1.1% | 14,800 |
| 2024/10/29 | 3,870 | 3,875 | 3,770 | 3,770 | -30 | -0.8% | 20,000 |
| 2024/10/28 | 3,605 | 3,800 | 3,600 | 3,800 | +175 | +4.8% | 12,500 |
| 2024/10/25 | 3,665 | 3,710 | 3,625 | 3,625 | -85 | -2.3% | 14,800 |
| 2024/10/24 | 3,735 | 3,790 | 3,700 | 3,710 | -90 | -2.4% | 11,600 |
| 2024/10/23 | 3,750 | 3,825 | 3,740 | 3,800 | +50 | +1.3% | 14,200 |
| 2024/10/22 | 3,885 | 3,885 | 3,750 | 3,750 | -155 | -4% | 22,500 |
101～
150
件表示中 / 2554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 | 348,000円 | +4.5% | +38.9% | 0.57% | 19.90倍 | 2.22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 |
| ライク | 136,100円 | +4.2% | +1.2% | 4.26% | 10.45倍 | 1.57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 |
| ＫＮＴＣＴ | 101,800円 | +8.6% | +7.7% | 0.00% | 4.09倍 | 3.28倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| エスプール | 35,000円 | +5.0% | +9.1% | 2.86% | 14.33倍 | 2.78倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| Ｖコマース | 79,600円 | -24.7% | -63.6% | 6.16% | 8.22倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
