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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 7,200 | 7,310 | 7,000 | 7,150 | -50 | -0.7% | 15,200 |
| 2016/11/30 | 7,050 | 7,370 | 6,930 | 7,200 | +130 | +1.8% | 29,400 |
| 2016/11/29 | 7,440 | 7,540 | 7,050 | 7,070 | -380 | -5.1% | 26,000 |
| 2016/11/28 | 7,000 | 7,470 | 6,900 | 7,450 | +450 | +6.4% | 24,700 |
| 2016/11/25 | 7,230 | 7,230 | 6,800 | 7,000 | -230 | -3.2% | 18,500 |
| 2016/11/24 | 7,390 | 7,390 | 7,180 | 7,230 | -120 | -1.6% | 4,500 |
| 2016/11/22 | 7,370 | 7,380 | 7,000 | 7,350 | -90 | -1.2% | 15,800 |
| 2016/11/21 | 7,500 | 7,650 | 7,280 | 7,440 | +160 | +2.2% | 38,000 |
| 2016/11/18 | 7,370 | 7,450 | 7,230 | 7,280 | -70 | -1% | 12,500 |
| 2016/11/17 | 7,100 | 7,360 | 7,070 | 7,350 | +300 | +4.3% | 28,600 |
| 2016/11/16 | 6,610 | 7,070 | 6,610 | 7,050 | +440 | +6.7% | 23,400 |
| 2016/11/15 | 6,840 | 6,840 | 6,560 | 6,610 | -230 | -3.4% | 12,400 |
| 2016/11/14 | 7,000 | 7,040 | 6,810 | 6,840 | +260 | +4% | 28,000 |
| 2016/11/11 | 6,620 | 6,760 | 6,500 | 6,580 | ±0 | ±0% | 8,700 |
| 2016/11/10 | 6,410 | 6,600 | 6,410 | 6,580 | +370 | +6% | 5,900 |
| 2016/11/09 | 6,380 | 6,490 | 5,850 | 6,210 | -230 | -3.6% | 12,300 |
| 2016/11/08 | 6,640 | 6,640 | 6,410 | 6,440 | -140 | -2.1% | 3,000 |
| 2016/11/07 | 6,370 | 6,600 | 6,370 | 6,580 | +240 | +3.8% | 4,500 |
| 2016/11/04 | 6,390 | 6,500 | 6,300 | 6,340 | -150 | -2.3% | 8,600 |
| 2016/11/02 | 6,450 | 6,550 | 6,370 | 6,490 | -160 | -2.4% | 9,300 |
| 2016/11/01 | 6,850 | 6,850 | 6,610 | 6,650 | -210 | -3.1% | 4,500 |
| 2016/10/31 | 6,810 | 6,910 | 6,810 | 6,860 | +50 | +0.7% | 6,000 |
| 2016/10/28 | 6,950 | 6,950 | 6,800 | 6,810 | -40 | -0.6% | 7,100 |
| 2016/10/27 | 6,710 | 7,000 | 6,700 | 6,850 | +100 | +1.5% | 17,200 |
| 2016/10/26 | 6,480 | 6,770 | 6,380 | 6,750 | +170 | +2.6% | 14,400 |
| 2016/10/25 | 6,340 | 7,180 | 6,290 | 6,580 | +240 | +3.8% | 50,700 |
| 2016/10/24 | 6,220 | 6,340 | 6,110 | 6,340 | +20 | +0.3% | 4,600 |
| 2016/10/21 | 6,320 | 6,400 | 6,320 | 6,320 | -100 | -1.6% | 1,900 |
| 2016/10/20 | 6,350 | 6,440 | 6,280 | 6,420 | +80 | +1.3% | 7,900 |
| 2016/10/19 | 6,200 | 6,340 | 6,080 | 6,340 | +160 | +2.6% | 11,100 |
| 2016/10/18 | 6,130 | 6,180 | 5,960 | 6,180 | +140 | +2.3% | 7,800 |
| 2016/10/17 | 5,970 | 6,040 | 5,900 | 6,040 | +160 | +2.7% | 5,800 |
| 2016/10/14 | 5,810 | 5,930 | 5,800 | 5,880 | +50 | +0.9% | 3,500 |
| 2016/10/13 | 5,940 | 6,030 | 5,830 | 5,830 | -110 | -1.9% | 5,600 |
| 2016/10/12 | 6,080 | 6,080 | 5,910 | 5,940 | -110 | -1.8% | 4,100 |
| 2016/10/11 | 6,150 | 6,160 | 6,030 | 6,050 | ±0 | ±0% | 2,200 |
| 2016/10/07 | 6,070 | 6,090 | 5,920 | 6,050 | -20 | -0.3% | 7,300 |
| 2016/10/06 | 6,180 | 6,180 | 6,060 | 6,070 | -30 | -0.5% | 3,000 |
| 2016/10/05 | 6,040 | 6,140 | 6,020 | 6,100 | ±0 | ±0% | 1,800 |
| 2016/10/04 | 6,180 | 6,250 | 6,100 | 6,100 | ±0 | ±0% | 3,700 |
| 2016/10/03 | 5,960 | 6,100 | 5,950 | 6,100 | +40 | +0.7% | 1,900 |
| 2016/09/30 | 6,150 | 6,150 | 6,050 | 6,060 | -150 | -2.4% | 1,200 |
| 2016/09/29 | 6,160 | 6,210 | 6,020 | 6,210 | +50 | +0.8% | 15,400 |
| 2016/09/28 | 5,950 | 6,160 | 5,870 | 6,160 | +210 | +3.5% | 12,000 |
| 2016/09/27 | 5,900 | 5,960 | 5,750 | 5,950 | +50 | +0.8% | 5,200 |
| 2016/09/26 | 5,860 | 5,920 | 5,800 | 5,900 | +40 | +0.7% | 5,700 |
| 2016/09/23 | 5,690 | 5,870 | 5,660 | 5,860 | +210 | +3.7% | 11,300 |
| 2016/09/21 | 5,600 | 5,650 | 5,570 | 5,650 | +20 | +0.4% | 4,500 |
| 2016/09/20 | 5,570 | 5,690 | 5,570 | 5,630 | +10 | +0.2% | 4,600 |
| 2016/09/16 | 5,630 | 5,680 | 5,620 | 5,620 | ±0 | ±0% | 3,700 |
1951～
2000
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
