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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 8,700 | 8,720 | 8,290 | 8,430 | -140 | -1.6% | 37,800 |
| 2018/08/27 | 8,300 | 8,800 | 8,300 | 8,570 | +270 | +3.3% | 49,600 |
| 2018/08/24 | 8,290 | 8,530 | 8,190 | 8,300 | ±0 | ±0% | 48,200 |
| 2018/08/23 | 8,060 | 8,490 | 7,900 | 8,300 | +470 | +6% | 61,800 |
| 2018/08/22 | 7,750 | 7,920 | 7,460 | 7,830 | +90 | +1.2% | 29,200 |
| 2018/08/21 | 8,030 | 8,050 | 7,590 | 7,740 | -70 | -0.9% | 46,400 |
| 2018/08/20 | 8,260 | 8,510 | 7,680 | 7,810 | -430 | -5.2% | 48,500 |
| 2018/08/17 | 8,570 | 8,780 | 8,090 | 8,240 | +30 | +0.4% | 64,000 |
| 2018/08/16 | 8,600 | 8,600 | 8,050 | 8,210 | -440 | -5.1% | 59,600 |
| 2018/08/15 | 8,900 | 8,920 | 8,400 | 8,650 | ±0 | ±0% | 53,300 |
| 2018/08/14 | 7,980 | 8,740 | 7,350 | 8,650 | +520 | +6.4% | 141,500 |
| 2018/08/13 | 7,750 | 8,150 | 7,560 | 8,130 | +470 | +6.1% | 83,100 |
| 2018/08/10 | 7,650 | 7,930 | 7,580 | 7,660 | +100 | +1.3% | 39,000 |
| 2018/08/09 | 7,810 | 7,810 | 7,450 | 7,560 | -150 | -1.9% | 42,700 |
| 2018/08/08 | 7,770 | 7,820 | 7,570 | 7,710 | -60 | -0.8% | 42,700 |
| 2018/08/07 | 7,780 | 7,930 | 7,520 | 7,770 | -30 | -0.4% | 38,600 |
| 2018/08/06 | 7,950 | 7,990 | 7,730 | 7,800 | -150 | -1.9% | 15,300 |
| 2018/08/03 | 8,070 | 8,100 | 7,820 | 7,950 | -130 | -1.6% | 30,900 |
| 2018/08/02 | 8,210 | 8,540 | 8,050 | 8,080 | -120 | -1.5% | 31,300 |
| 2018/08/01 | 8,360 | 8,450 | 8,130 | 8,200 | -130 | -1.6% | 16,800 |
| 2018/07/31 | 8,250 | 8,430 | 8,110 | 8,330 | +30 | +0.4% | 26,900 |
| 2018/07/30 | 8,580 | 8,730 | 8,270 | 8,300 | -410 | -4.7% | 25,700 |
| 2018/07/27 | 8,560 | 8,780 | 8,400 | 8,710 | +90 | +1% | 25,900 |
| 2018/07/26 | 8,920 | 9,050 | 8,550 | 8,620 | -270 | -3% | 40,200 |
| 2018/07/25 | 9,280 | 9,470 | 8,830 | 8,890 | -210 | -2.3% | 58,100 |
| 2018/07/24 | 8,900 | 9,220 | 8,790 | 9,100 | +250 | +2.8% | 38,800 |
| 2018/07/23 | 8,730 | 9,070 | 8,700 | 8,850 | +50 | +0.6% | 30,600 |
| 2018/07/20 | 9,080 | 9,180 | 8,680 | 8,800 | -420 | -4.6% | 49,800 |
| 2018/07/19 | 9,400 | 9,630 | 9,010 | 9,220 | +80 | +0.9% | 98,100 |
| 2018/07/18 | 9,100 | 9,550 | 8,970 | 9,140 | +330 | +3.7% | 111,700 |
| 2018/07/17 | 8,420 | 8,810 | 8,210 | 8,810 | +680 | +8.4% | 59,300 |
| 2018/07/13 | 8,000 | 8,470 | 7,970 | 8,130 | +150 | +1.9% | 41,000 |
| 2018/07/12 | 8,120 | 8,130 | 7,780 | 7,980 | -10 | -0.1% | 31,900 |
| 2018/07/11 | 8,030 | 8,160 | 7,790 | 7,990 | -100 | -1.2% | 29,600 |
| 2018/07/10 | 8,220 | 8,670 | 7,800 | 8,090 | +120 | +1.5% | 99,500 |
| 2018/07/09 | 7,900 | 8,050 | 7,430 | 7,970 | +810 | +11.3% | 65,700 |
| 2018/07/06 | 6,920 | 7,180 | 6,900 | 7,160 | +330 | +4.8% | 19,200 |
| 2018/07/05 | 7,100 | 7,440 | 6,750 | 6,830 | -340 | -4.7% | 31,900 |
| 2018/07/04 | 7,450 | 7,510 | 7,070 | 7,170 | -430 | -5.7% | 33,000 |
| 2018/07/03 | 7,810 | 8,180 | 7,380 | 7,600 | +90 | +1.2% | 50,900 |
| 2018/07/02 | 7,450 | 7,750 | 7,420 | 7,510 | +120 | +1.6% | 30,300 |
| 2018/06/29 | 7,600 | 7,720 | 7,290 | 7,390 | -130 | -1.7% | 22,100 |
| 2018/06/28 | 7,950 | 8,000 | 7,400 | 7,520 | -280 | -3.6% | 28,600 |
| 2018/06/27 | 7,800 | 8,330 | 7,650 | 7,800 | -15,400 | -66.4% | 42,900 |
| 2018/06/26 | 23,470 | 23,800 | 23,130 | 23,200 | -1,270 | -5.2% | 10,800 |
| 2018/06/25 | 24,710 | 24,980 | 24,210 | 24,470 | -240 | -1% | 7,400 |
| 2018/06/22 | 24,710 | 25,220 | 24,100 | 24,710 | -270 | -1.1% | 16,000 |
| 2018/06/21 | 26,770 | 27,080 | 24,710 | 24,980 | -910 | -3.5% | 38,800 |
| 2018/06/20 | 23,780 | 25,900 | 23,500 | 25,890 | +1,610 | +6.6% | 31,300 |
| 2018/06/19 | 24,110 | 25,510 | 23,060 | 24,280 | -280 | -1.1% | 44,000 |
1651～
1700
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
