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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 7,310 | 7,310 | 7,130 | 7,270 | -100 | -1.4% | 10,100 |
| 2016/07/04 | 7,150 | 7,480 | 7,150 | 7,370 | +180 | +2.5% | 27,400 |
| 2016/07/01 | 6,960 | 7,200 | 6,930 | 7,190 | +330 | +4.8% | 15,700 |
| 2016/06/30 | 7,230 | 7,350 | 6,790 | 6,860 | -310 | -4.3% | 29,400 |
| 2016/06/29 | 6,870 | 7,250 | 6,840 | 7,170 | +470 | +7% | 35,800 |
| 2016/06/28 | 6,440 | 6,870 | 6,440 | 6,700 | +70 | +1.1% | 15,500 |
| 2016/06/27 | 6,400 | 6,820 | 6,320 | 6,630 | +130 | +2% | 25,700 |
| 2016/06/24 | 7,000 | 7,090 | 5,910 | 6,500 | -400 | -5.8% | 55,200 |
| 2016/06/23 | 6,690 | 6,960 | 6,620 | 6,900 | +110 | +1.6% | 37,500 |
| 2016/06/22 | 6,410 | 6,810 | 6,390 | 6,790 | +480 | +7.6% | 59,500 |
| 2016/06/21 | 6,050 | 6,440 | 6,050 | 6,310 | +310 | +5.2% | 29,500 |
| 2016/06/20 | 5,730 | 6,050 | 5,630 | 6,000 | +300 | +5.3% | 16,300 |
| 2016/06/17 | 5,740 | 5,810 | 5,610 | 5,700 | +60 | +1.1% | 11,000 |
| 2016/06/16 | 6,110 | 6,110 | 5,550 | 5,640 | -450 | -7.4% | 23,500 |
| 2016/06/15 | 5,540 | 6,100 | 5,540 | 6,090 | +350 | +6.1% | 23,500 |
| 2016/06/14 | 5,700 | 5,940 | 5,550 | 5,740 | -60 | -1% | 22,500 |
| 2016/06/13 | 5,850 | 5,900 | 5,680 | 5,800 | -210 | -3.5% | 12,600 |
| 2016/06/10 | 6,080 | 6,080 | 5,900 | 6,010 | +30 | +0.5% | 22,100 |
| 2016/06/09 | 6,120 | 6,370 | 5,870 | 5,980 | -240 | -3.9% | 27,800 |
| 2016/06/08 | 6,340 | 6,360 | 6,160 | 6,220 | +150 | +2.5% | 28,400 |
| 2016/06/07 | 6,150 | 6,240 | 6,060 | 6,070 | -40 | -0.7% | 16,800 |
| 2016/06/06 | 5,850 | 6,110 | 5,850 | 6,110 | +20 | +0.3% | 17,600 |
| 2016/06/03 | 5,900 | 6,140 | 5,860 | 6,090 | +260 | +4.5% | 50,300 |
| 2016/06/02 | 5,560 | 5,850 | 5,490 | 5,830 | +230 | +4.1% | 21,900 |
| 2016/06/01 | 5,830 | 5,830 | 5,600 | 5,600 | -130 | -2.3% | 8,700 |
| 2016/05/31 | 5,840 | 5,840 | 5,600 | 5,730 | -110 | -1.9% | 17,700 |
| 2016/05/30 | 5,750 | 5,950 | 5,590 | 5,840 | +300 | +5.4% | 64,600 |
| 2016/05/27 | 5,230 | 5,550 | 5,230 | 5,540 | +290 | +5.5% | 35,000 |
| 2016/05/26 | 5,410 | 5,410 | 5,200 | 5,250 | -150 | -2.8% | 12,200 |
| 2016/05/25 | 5,340 | 5,440 | 5,290 | 5,400 | +150 | +2.9% | 12,000 |
| 2016/05/24 | 5,300 | 5,380 | 5,230 | 5,250 | -70 | -1.3% | 4,000 |
| 2016/05/23 | 5,200 | 5,320 | 5,180 | 5,320 | +150 | +2.9% | 6,100 |
| 2016/05/20 | 5,260 | 5,330 | 5,170 | 5,170 | +10 | +0.2% | 10,200 |
| 2016/05/19 | 5,250 | 5,250 | 5,140 | 5,160 | -60 | -1.1% | 6,300 |
| 2016/05/18 | 5,300 | 5,340 | 5,100 | 5,220 | -130 | -2.4% | 15,200 |
| 2016/05/17 | 5,290 | 5,350 | 5,210 | 5,350 | +50 | +0.9% | 12,600 |
| 2016/05/16 | 5,600 | 5,600 | 5,190 | 5,300 | -200 | -3.6% | 30,200 |
| 2016/05/13 | 5,600 | 5,740 | 5,440 | 5,500 | -50 | -0.9% | 22,400 |
| 2016/05/12 | 5,550 | 5,630 | 5,400 | 5,550 | ±0 | ±0% | 12,700 |
| 2016/05/11 | 5,620 | 5,640 | 5,550 | 5,550 | +30 | +0.5% | 10,400 |
| 2016/05/10 | 5,430 | 5,520 | 5,430 | 5,520 | +100 | +1.8% | 8,500 |
| 2016/05/09 | 5,400 | 5,450 | 5,310 | 5,420 | +100 | +1.9% | 7,200 |
| 2016/05/06 | 5,310 | 5,370 | 5,170 | 5,320 | +160 | +3.1% | 7,700 |
| 2016/05/02 | 5,100 | 5,240 | 5,040 | 5,160 | -50 | -1% | 6,800 |
| 2016/04/28 | 5,240 | 5,320 | 5,160 | 5,210 | -30 | -0.6% | 9,500 |
| 2016/04/27 | 5,250 | 5,290 | 5,170 | 5,240 | -20 | -0.4% | 5,800 |
| 2016/04/26 | 5,400 | 5,460 | 5,200 | 5,260 | -160 | -3% | 11,600 |
| 2016/04/25 | 5,580 | 5,590 | 5,380 | 5,420 | -60 | -1.1% | 8,400 |
| 2016/04/22 | 5,510 | 5,540 | 5,410 | 5,480 | -60 | -1.1% | 17,600 |
| 2016/04/21 | 5,580 | 5,700 | 5,520 | 5,540 | -60 | -1.1% | 17,300 |
2051～
2100
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
