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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 2016/09/15 | 5,990 | 5,990 | 5,610 | 5,620 | -280 | -4.7% | 12,100 |
| 2016/09/14 | 5,900 | 5,950 | 5,820 | 5,900 | -100 | -1.7% | 3,900 |
| 2016/09/13 | 6,070 | 6,180 | 5,970 | 6,000 | +40 | +0.7% | 6,000 |
| 2016/09/12 | 5,940 | 6,000 | 5,790 | 5,960 | -30 | -0.5% | 5,300 |
| 2016/09/09 | 5,860 | 5,990 | 5,770 | 5,990 | +160 | +2.7% | 12,400 |
| 2016/09/08 | 5,750 | 5,830 | 5,720 | 5,830 | +20 | +0.3% | 4,500 |
| 2016/09/07 | 5,780 | 5,840 | 5,730 | 5,810 | +30 | +0.5% | 4,800 |
| 2016/09/06 | 5,690 | 5,780 | 5,680 | 5,780 | +110 | +1.9% | 4,400 |
| 2016/09/05 | 5,620 | 5,710 | 5,600 | 5,670 | -30 | -0.5% | 7,700 |
| 2016/09/02 | 5,710 | 5,750 | 5,620 | 5,700 | ±0 | ±0% | 6,100 |
| 2016/09/01 | 5,640 | 5,700 | 5,630 | 5,700 | -30 | -0.5% | 3,700 |
| 2016/08/31 | 5,670 | 5,750 | 5,580 | 5,730 | +130 | +2.3% | 9,700 |
| 2016/08/30 | 5,550 | 5,600 | 5,480 | 5,600 | +40 | +0.7% | 7,200 |
| 2016/08/29 | 5,720 | 5,720 | 5,520 | 5,560 | -160 | -2.8% | 14,300 |
| 2016/08/26 | 5,850 | 5,850 | 5,600 | 5,720 | -80 | -1.4% | 16,300 |
| 2016/08/25 | 5,890 | 5,900 | 5,790 | 5,800 | -90 | -1.5% | 7,700 |
| 2016/08/24 | 5,860 | 6,000 | 5,830 | 5,890 | +50 | +0.9% | 11,500 |
| 2016/08/23 | 5,860 | 5,940 | 5,810 | 5,840 | -20 | -0.3% | 8,500 |
| 2016/08/22 | 6,010 | 6,020 | 5,790 | 5,860 | -190 | -3.1% | 25,700 |
| 2016/08/19 | 6,090 | 6,100 | 6,020 | 6,050 | +20 | +0.3% | 8,500 |
| 2016/08/18 | 6,030 | 6,110 | 5,980 | 6,030 | -70 | -1.1% | 9,700 |
2101～
2150
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
