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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 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 |
| 2016/02/08 | 5,560 | 5,690 | 5,360 | 5,600 | +40 | +0.7% | 6,000 |
| 2016/02/05 | 5,720 | 5,900 | 5,450 | 5,560 | -310 | -5.3% | 12,100 |
| 2016/02/04 | 5,870 | 6,450 | 5,750 | 5,870 | -20 | -0.3% | 37,700 |
| 2016/02/03 | 5,900 | 5,970 | 5,870 | 5,890 | -250 | -4.1% | 12,000 |
| 2016/02/02 | 6,140 | 6,330 | 6,050 | 6,140 | -70 | -1.1% | 14,000 |
| 2016/02/01 | 6,080 | 6,340 | 5,970 | 6,210 | +330 | +5.6% | 36,900 |
| 2016/01/29 | 5,780 | 5,880 | 5,610 | 5,880 | +220 | +3.9% | 20,500 |
| 2016/01/28 | 5,630 | 5,800 | 5,610 | 5,660 | -70 | -1.2% | 11,900 |
| 2016/01/27 | 5,680 | 5,730 | 5,520 | 5,730 | +130 | +2.3% | 14,000 |
| 2016/01/26 | 5,460 | 5,680 | 5,380 | 5,600 | -40 | -0.7% | 11,200 |
| 2016/01/25 | 5,290 | 5,650 | 5,230 | 5,640 | +450 | +8.7% | 22,100 |
| 2016/01/22 | 5,000 | 5,190 | 4,935 | 5,190 | +330 | +6.8% | 21,000 |
| 2016/01/21 | 5,300 | 5,360 | 4,860 | 4,860 | -540 | -10% | 20,000 |
| 2016/01/20 | 5,690 | 5,770 | 5,120 | 5,400 | -90 | -1.6% | 30,000 |
| 2016/01/19 | 4,920 | 5,580 | 4,920 | 5,490 | +500 | +10% | 22,400 |
| 2016/01/18 | 4,720 | 5,090 | 4,710 | 4,990 | -140 | -2.7% | 16,800 |
| 2016/01/15 | 5,360 | 5,490 | 5,060 | 5,130 | -210 | -3.9% | 20,500 |
| 2016/01/14 | 5,410 | 5,460 | 5,190 | 5,340 | -320 | -5.7% | 21,900 |
| 2016/01/13 | 5,560 | 5,700 | 5,560 | 5,660 | +200 | +3.7% | 15,000 |
| 2016/01/12 | 6,000 | 6,090 | 5,430 | 5,460 | -680 | -11.1% | 50,000 |
| 2016/01/08 | 6,220 | 6,240 | 6,040 | 6,140 | -10 | -0.2% | 15,000 |
2251～
2300
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
