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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,225 | 3,305 | 3,220 | 3,275 | +65 | +2% | 46,300 |
| 2024/04/11 | 3,230 | 3,255 | 3,180 | 3,210 | -90 | -2.7% | 82,000 |
| 2024/04/10 | 3,365 | 3,435 | 3,290 | 3,300 | -75 | -2.2% | 63,500 |
| 2024/04/09 | 3,375 | 3,420 | 3,320 | 3,375 | ±0 | ±0% | 40,600 |
| 2024/04/08 | 3,380 | 3,415 | 3,350 | 3,375 | +25 | +0.7% | 46,300 |
| 2024/04/05 | 3,335 | 3,400 | 3,270 | 3,350 | -15 | -0.4% | 87,100 |
| 2024/04/04 | 3,465 | 3,470 | 3,360 | 3,365 | -65 | -1.9% | 102,000 |
| 2024/04/03 | 3,460 | 3,505 | 3,410 | 3,430 | -55 | -1.6% | 71,200 |
| 2024/04/02 | 3,565 | 3,565 | 3,485 | 3,485 | -100 | -2.8% | 73,900 |
| 2024/04/01 | 3,660 | 3,690 | 3,560 | 3,585 | -55 | -1.5% | 54,000 |
| 2024/03/29 | 3,675 | 3,690 | 3,610 | 3,640 | -25 | -0.7% | 60,700 |
| 2024/03/28 | 3,755 | 3,755 | 3,660 | 3,665 | -105 | -2.8% | 59,500 |
| 2024/03/27 | 3,805 | 3,870 | 3,755 | 3,770 | -40 | -1% | 33,300 |
| 2024/03/26 | 3,870 | 3,880 | 3,800 | 3,810 | -80 | -2.1% | 25,300 |
| 2024/03/25 | 3,800 | 3,955 | 3,790 | 3,890 | +75 | +2% | 49,900 |
| 2024/03/22 | 3,850 | 3,875 | 3,770 | 3,815 | -35 | -0.9% | 67,900 |
| 2024/03/21 | 3,925 | 3,930 | 3,830 | 3,850 | -95 | -2.4% | 79,700 |
| 2024/03/19 | 3,905 | 3,970 | 3,805 | 3,945 | +15 | +0.4% | 70,300 |
| 2024/03/18 | 3,675 | 3,950 | 3,675 | 3,930 | +310 | +8.6% | 122,600 |
| 2024/03/15 | 3,665 | 3,665 | 3,550 | 3,620 | -50 | -1.4% | 83,500 |
| 2024/03/14 | 3,675 | 3,715 | 3,615 | 3,670 | -35 | -0.9% | 60,900 |
| 2024/03/13 | 3,765 | 3,765 | 3,655 | 3,705 | -125 | -3.3% | 97,900 |
| 2024/03/12 | 3,830 | 3,935 | 3,760 | 3,830 | +15 | +0.4% | 81,500 |
| 2024/03/11 | 3,850 | 3,990 | 3,760 | 3,815 | -70 | -1.8% | 104,100 |
| 2024/03/08 | 3,615 | 4,030 | 3,600 | 3,885 | +215 | +5.9% | 183,700 |
| 2024/03/07 | 3,725 | 3,725 | 3,615 | 3,670 | +10 | +0.3% | 45,300 |
| 2024/03/06 | 3,450 | 3,690 | 3,450 | 3,660 | +205 | +5.9% | 99,000 |
| 2024/03/05 | 3,505 | 3,505 | 3,405 | 3,455 | -105 | -2.9% | 113,000 |
| 2024/03/04 | 3,690 | 3,690 | 3,555 | 3,560 | -165 | -4.4% | 95,100 |
| 2024/03/01 | 3,750 | 3,880 | 3,650 | 3,725 | +55 | +1.5% | 127,300 |
| 2024/02/29 | 3,585 | 3,710 | 3,550 | 3,670 | +70 | +1.9% | 97,400 |
| 2024/02/28 | 3,605 | 3,660 | 3,550 | 3,600 | -50 | -1.4% | 118,200 |
| 2024/02/27 | 3,810 | 3,815 | 3,625 | 3,650 | -185 | -4.8% | 171,700 |
| 2024/02/26 | 3,905 | 3,920 | 3,785 | 3,835 | -120 | -3% | 93,300 |
| 2024/02/22 | 4,095 | 4,135 | 3,905 | 3,955 | -205 | -4.9% | 140,800 |
| 2024/02/21 | 4,250 | 4,315 | 4,130 | 4,160 | -125 | -2.9% | 87,300 |
| 2024/02/20 | 4,250 | 4,390 | 4,150 | 4,285 | +60 | +1.4% | 149,600 |
| 2024/02/19 | 4,080 | 4,345 | 4,015 | 4,225 | +155 | +3.8% | 166,300 |
| 2024/02/16 | 3,780 | 4,140 | 3,775 | 4,070 | +270 | +7.1% | 206,700 |
| 2024/02/15 | 4,195 | 4,200 | 3,775 | 3,800 | -440 | -10.4% | 187,200 |
| 2024/02/14 | 4,445 | 4,450 | 4,235 | 4,240 | -695 | -14.1% | 240,600 |
| 2024/02/13 | 4,980 | 5,040 | 4,885 | 4,935 | +5 | +0.1% | 148,400 |
| 2024/02/09 | 4,745 | 4,970 | 4,745 | 4,930 | +175 | +3.7% | 100,900 |
| 2024/02/08 | 4,785 | 4,855 | 4,735 | 4,755 | -30 | -0.6% | 62,300 |
| 2024/02/07 | 4,955 | 5,000 | 4,740 | 4,785 | -150 | -3% | 99,400 |
| 2024/02/06 | 5,050 | 5,050 | 4,905 | 4,935 | -85 | -1.7% | 49,400 |
| 2024/02/05 | 4,895 | 5,030 | 4,775 | 5,020 | +125 | +2.6% | 79,500 |
| 2024/02/02 | 4,780 | 4,900 | 4,745 | 4,895 | +115 | +2.4% | 49,500 |
| 2024/02/01 | 4,830 | 4,835 | 4,750 | 4,780 | -110 | -2.2% | 82,100 |
| 2024/01/31 | 4,955 | 4,965 | 4,825 | 4,890 | -95 | -1.9% | 91,300 |
151～
200
件表示中 / 2426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 | 384,000円 | +4.5% | +38.9% | 0.52% | 21.97倍 | 2.58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 |
| ＵＮＩＴＥＤ | 77,500円 | -25.2% | -58.6% | 6.19% | 26.48倍 | 1.38倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| 日本ケア | 191,200円 | +10.2% | +13.6% | 3.66% | 16.50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 |
| ケアネット | 65,300円 | +13.3% | -10.8% | 1.84% | 18.88倍 | 2.50倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| アイモバイル | 52,000円 | +22.8% | +25.2% | 5.00% | 10.16倍 | 1.93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
