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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 5,880 | 6,180 | 5,840 | 6,150 | +130 | +2.2% | 20,300 |
| 2016/01/06 | 6,000 | 6,090 | 5,960 | 6,020 | -50 | -0.8% | 15,600 |
| 2016/01/05 | 5,990 | 6,140 | 5,900 | 6,070 | -120 | -1.9% | 21,100 |
| 2016/01/04 | 6,240 | 6,300 | 6,130 | 6,190 | -150 | -2.4% | 24,400 |
| 2015/12/30 | 6,360 | 6,450 | 6,250 | 6,340 | +80 | +1.3% | 35,900 |
| 2015/12/29 | 5,990 | 6,270 | 5,830 | 6,260 | +330 | +5.6% | 40,000 |
| 2015/12/28 | 5,800 | 5,990 | 5,730 | 5,930 | +160 | +2.8% | 19,300 |
| 2015/12/25 | 5,700 | 5,830 | 5,630 | 5,770 | +10 | +0.2% | 23,000 |
| 2015/12/24 | 5,890 | 5,960 | 5,720 | 5,760 | -100 | -1.7% | 24,600 |
| 2015/12/22 | 6,010 | 6,080 | 5,840 | 5,860 | -160 | -2.7% | 23,200 |
| 2015/12/21 | 6,020 | 6,050 | 5,910 | 6,020 | -60 | -1% | 23,800 |
| 2015/12/18 | 6,210 | 6,300 | 6,050 | 6,080 | +70 | +1.2% | 45,300 |
| 2015/12/17 | 6,240 | 6,410 | 5,920 | 6,010 | -220 | -3.5% | 59,100 |
| 2015/12/16 | 5,990 | 6,300 | 5,830 | 6,230 | +500 | +8.7% | 84,400 |
| 2015/12/15 | 5,710 | 6,000 | 5,620 | 5,730 | +50 | +0.9% | 34,600 |
| 2015/12/14 | 5,580 | 5,780 | 5,520 | 5,680 | -150 | -2.6% | 27,100 |
| 2015/12/11 | 5,940 | 5,950 | 5,770 | 5,830 | -210 | -3.5% | 28,700 |
| 2015/12/10 | 5,780 | 6,120 | 5,660 | 6,040 | +130 | +2.2% | 39,800 |
| 2015/12/09 | 5,930 | 6,000 | 5,900 | 5,910 | -120 | -2% | 21,600 |
| 2015/12/08 | 6,170 | 6,170 | 5,900 | 6,030 | -90 | -1.5% | 35,500 |
| 2015/12/07 | 6,330 | 6,330 | 6,110 | 6,120 | -140 | -2.2% | 33,200 |
| 2015/12/04 | 6,150 | 6,260 | 6,110 | 6,260 | -10 | -0.2% | 18,200 |
| 2015/12/03 | 6,330 | 6,360 | 6,200 | 6,270 | -140 | -2.2% | 27,500 |
| 2015/12/02 | 6,490 | 6,490 | 6,320 | 6,410 | -60 | -0.9% | 27,600 |
| 2015/12/01 | 6,290 | 6,500 | 6,290 | 6,470 | +100 | +1.6% | 25,900 |
| 2015/11/30 | 6,800 | 6,830 | 6,350 | 6,370 | -450 | -6.6% | 63,000 |
| 2015/11/27 | 6,860 | 7,010 | 6,820 | 6,820 | -30 | -0.4% | 22,200 |
| 2015/11/26 | 6,800 | 6,970 | 6,790 | 6,850 | +50 | +0.7% | 22,800 |
| 2015/11/25 | 6,780 | 7,060 | 6,710 | 6,800 | +20 | +0.3% | 55,900 |
| 2015/11/24 | 6,570 | 6,950 | 6,490 | 6,780 | +400 | +6.3% | 96,700 |
| 2015/11/20 | 6,490 | 6,570 | 6,300 | 6,380 | -130 | -2% | 37,100 |
| 2015/11/19 | 6,600 | 6,680 | 6,380 | 6,510 | +70 | +1.1% | 42,500 |
| 2015/11/18 | 6,710 | 6,760 | 6,380 | 6,440 | -190 | -2.9% | 46,000 |
| 2015/11/17 | 6,450 | 6,700 | 6,400 | 6,630 | +300 | +4.7% | 81,500 |
| 2015/11/16 | 6,220 | 6,700 | 6,190 | 6,330 | -1,050 | -14.2% | 157,200 |
| 2015/11/13 | 6,570 | 7,490 | 6,550 | 7,380 | +520 | +7.6% | 83,400 |
| 2015/11/12 | 7,130 | 7,160 | 6,790 | 6,860 | -400 | -5.5% | 75,000 |
| 2015/11/11 | 7,700 | 7,700 | 7,000 | 7,260 | -40 | -0.5% | 155,500 |
| 2015/11/10 | 6,650 | 7,420 | 6,540 | 7,300 | +870 | +13.5% | 187,600 |
| 2015/11/09 | 6,700 | 6,780 | 6,360 | 6,430 | +10 | +0.2% | 90,000 |
| 2015/11/06 | 6,100 | 6,440 | 6,100 | 6,420 | +450 | +7.5% | 78,000 |
| 2015/11/05 | 5,960 | 6,080 | 5,650 | 5,970 | -260 | -4.2% | 82,800 |
| 2015/11/04 | 6,640 | 6,680 | 6,230 | 6,230 | -330 | -5% | 42,900 |
| 2015/11/02 | 6,780 | 6,780 | 6,520 | 6,560 | -250 | -3.7% | 28,600 |
| 2015/10/30 | 7,000 | 7,000 | 6,520 | 6,810 | -190 | -2.7% | 41,300 |
| 2015/10/29 | 7,200 | 7,200 | 6,970 | 7,000 | -250 | -3.4% | 30,700 |
| 2015/10/28 | 7,380 | 7,450 | 7,250 | 7,250 | -210 | -2.8% | 19,900 |
| 2015/10/27 | 7,650 | 7,660 | 7,410 | 7,460 | -150 | -2% | 22,900 |
| 2015/10/26 | 7,650 | 7,740 | 7,530 | 7,610 | +260 | +3.5% | 47,800 |
| 2015/10/23 | 7,200 | 7,450 | 7,200 | 7,350 | +170 | +2.4% | 31,400 |
2301～
2350
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
