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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 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 |
| 2019/05/20 | 5,500 | 5,570 | 5,010 | 5,010 | -440 | -8.1% | 166,500 |
| 2019/05/17 | 5,360 | 5,760 | 5,300 | 5,450 | +190 | +3.6% | 269,400 |
| 2019/05/16 | 4,905 | 5,340 | 4,760 | 5,260 | +615 | +13.2% | 425,200 |
| 2019/05/15 | 4,645 | 4,645 | 4,430 | 4,645 | +700 | +17.7% | 131,400 |
| 2019/05/14 | 3,765 | 4,035 | 3,700 | 3,945 | -95 | -2.4% | 130,100 |
| 2019/05/13 | 4,170 | 4,200 | 4,030 | 4,040 | -180 | -4.3% | 35,600 |
| 2019/05/10 | 4,100 | 4,310 | 4,060 | 4,220 | +90 | +2.2% | 50,000 |
| 2019/05/09 | 4,435 | 4,440 | 4,110 | 4,130 | -305 | -6.9% | 83,900 |
| 2019/05/08 | 4,530 | 4,550 | 4,410 | 4,435 | -95 | -2.1% | 27,600 |
| 2019/05/07 | 4,495 | 4,615 | 4,475 | 4,530 | +5 | +0.1% | 40,600 |
| 2019/04/26 | 4,635 | 4,635 | 4,460 | 4,525 | -70 | -1.5% | 22,500 |
| 2019/04/25 | 4,565 | 4,690 | 4,550 | 4,595 | +15 | +0.3% | 28,200 |
| 2019/04/24 | 4,515 | 4,730 | 4,515 | 4,580 | +65 | +1.4% | 45,600 |
| 2019/04/23 | 4,405 | 4,605 | 4,405 | 4,515 | +110 | +2.5% | 62,600 |
| 2019/04/22 | 4,550 | 4,565 | 4,390 | 4,405 | -165 | -3.6% | 57,500 |
| 2019/04/19 | 4,575 | 4,620 | 4,385 | 4,570 | -5 | -0.1% | 89,000 |
| 2019/04/18 | 4,715 | 4,795 | 4,570 | 4,575 | -190 | -4% | 32,200 |
| 2019/04/17 | 4,655 | 4,765 | 4,595 | 4,765 | +110 | +2.4% | 39,400 |
| 2019/04/16 | 4,795 | 4,920 | 4,655 | 4,655 | -135 | -2.8% | 71,800 |
| 2019/04/15 | 4,710 | 4,810 | 4,535 | 4,790 | +50 | +1.1% | 159,300 |
| 2019/04/12 | 4,800 | 4,845 | 4,730 | 4,740 | -75 | -1.6% | 28,600 |
1451～
1500
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
