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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,500 | 5,680 | 5,470 | 5,600 | +110 | +2% | 15,300 |
| 2016/04/19 | 5,660 | 5,660 | 5,480 | 5,490 | +30 | +0.5% | 9,600 |
| 2016/04/18 | 5,540 | 5,590 | 5,460 | 5,460 | -300 | -5.2% | 11,000 |
| 2016/04/15 | 5,730 | 5,830 | 5,630 | 5,760 | +20 | +0.3% | 12,000 |
| 2016/04/14 | 5,930 | 5,930 | 5,660 | 5,740 | -140 | -2.4% | 21,900 |
| 2016/04/13 | 5,570 | 5,880 | 5,570 | 5,880 | +280 | +5% | 16,200 |
| 2016/04/12 | 5,680 | 5,710 | 5,500 | 5,600 | -50 | -0.9% | 11,000 |
| 2016/04/11 | 5,680 | 5,710 | 5,470 | 5,650 | +60 | +1.1% | 10,200 |
| 2016/04/08 | 5,260 | 5,590 | 5,190 | 5,590 | +130 | +2.4% | 14,400 |
| 2016/04/07 | 5,410 | 5,680 | 5,300 | 5,460 | +50 | +0.9% | 23,300 |
| 2016/04/06 | 5,300 | 5,550 | 5,250 | 5,410 | -120 | -2.2% | 14,900 |
| 2016/04/05 | 5,980 | 5,990 | 5,470 | 5,530 | -520 | -8.6% | 23,900 |
| 2016/04/04 | 5,980 | 6,100 | 5,820 | 6,050 | +70 | +1.2% | 16,300 |
| 2016/04/01 | 6,450 | 6,500 | 5,980 | 5,980 | -370 | -5.8% | 56,900 |
| 2016/03/31 | 6,150 | 6,440 | 6,050 | 6,350 | +210 | +3.4% | 45,400 |
| 2016/03/30 | 5,950 | 6,180 | 5,910 | 6,140 | +220 | +3.7% | 13,200 |
| 2016/03/29 | 5,820 | 5,960 | 5,820 | 5,920 | ±0 | ±0% | 12,100 |
| 2016/03/28 | 5,990 | 6,050 | 5,910 | 5,920 | -140 | -2.3% | 14,100 |
| 2016/03/25 | 6,120 | 6,140 | 6,050 | 6,060 | -100 | -1.6% | 9,300 |
| 2016/03/24 | 6,190 | 6,230 | 6,050 | 6,160 | -30 | -0.5% | 12,800 |
| 2016/03/23 | 6,190 | 6,250 | 6,140 | 6,190 | -60 | -1% | 10,100 |
| 2016/03/22 | 6,230 | 6,280 | 6,110 | 6,250 | +180 | +3% | 20,300 |
| 2016/03/18 | 6,040 | 6,090 | 5,910 | 6,070 | +130 | +2.2% | 14,600 |
| 2016/03/17 | 6,190 | 6,190 | 5,850 | 5,940 | -160 | -2.6% | 11,000 |
| 2016/03/16 | 6,100 | 6,190 | 6,010 | 6,100 | -20 | -0.3% | 6,100 |
| 2016/03/15 | 6,240 | 6,240 | 5,900 | 6,120 | -30 | -0.5% | 17,200 |
| 2016/03/14 | 6,100 | 6,370 | 6,080 | 6,150 | +200 | +3.4% | 26,700 |
| 2016/03/11 | 5,830 | 6,060 | 5,790 | 5,950 | +150 | +2.6% | 38,300 |
| 2016/03/10 | 5,610 | 5,880 | 5,570 | 5,800 | +190 | +3.4% | 15,800 |
| 2016/03/09 | 5,570 | 5,700 | 5,550 | 5,610 | -140 | -2.4% | 8,700 |
| 2016/03/08 | 5,880 | 5,900 | 5,510 | 5,750 | -30 | -0.5% | 17,800 |
| 2016/03/07 | 5,490 | 5,840 | 5,430 | 5,780 | +400 | +7.4% | 23,200 |
| 2016/03/04 | 5,330 | 5,420 | 5,280 | 5,380 | +50 | +0.9% | 8,000 |
| 2016/03/03 | 5,390 | 5,400 | 5,320 | 5,330 | -60 | -1.1% | 4,900 |
| 2016/03/02 | 5,300 | 5,450 | 5,190 | 5,390 | +150 | +2.9% | 22,000 |
| 2016/03/01 | 5,250 | 5,260 | 5,120 | 5,240 | -40 | -0.8% | 9,000 |
| 2016/02/29 | 5,310 | 5,360 | 5,270 | 5,280 | -30 | -0.6% | 6,800 |
| 2016/02/26 | 5,350 | 5,400 | 5,240 | 5,310 | -20 | -0.4% | 9,000 |
| 2016/02/25 | 5,350 | 5,410 | 5,260 | 5,330 | -20 | -0.4% | 7,000 |
| 2016/02/24 | 5,220 | 5,400 | 5,220 | 5,350 | -70 | -1.3% | 15,200 |
| 2016/02/23 | 5,500 | 5,570 | 5,310 | 5,420 | -20 | -0.4% | 10,300 |
| 2016/02/22 | 5,250 | 5,450 | 5,240 | 5,440 | +200 | +3.8% | 14,800 |
| 2016/02/19 | 5,230 | 5,310 | 5,130 | 5,240 | -190 | -3.5% | 22,800 |
| 2016/02/18 | 5,700 | 5,710 | 5,330 | 5,430 | -70 | -1.3% | 20,400 |
| 2016/02/17 | 5,670 | 5,710 | 5,500 | 5,500 | +50 | +0.9% | 20,600 |
| 2016/02/16 | 5,690 | 5,690 | 5,420 | 5,450 | -230 | -4% | 17,100 |
| 2016/02/15 | 5,440 | 5,680 | 5,440 | 5,680 | +340 | +6.4% | 17,500 |
| 2016/02/12 | 5,000 | 5,610 | 4,900 | 5,340 | -110 | -2% | 29,800 |
| 2016/02/10 | 5,400 | 5,470 | 5,200 | 5,450 | +150 | +2.8% | 21,000 |
| 2016/02/09 | 5,320 | 5,390 | 5,230 | 5,300 | -300 | -5.4% | 12,000 |
2101～
2150
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
