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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 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 |
2201～
2250
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
