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 |
|---|---|---|---|---|---|---|---|
| 2015/06/22 | 7,150 | 7,550 | 7,120 | 7,270 | +50 | +0.7% | 16,400 |
| 2015/06/19 | 7,010 | 7,230 | 6,900 | 7,220 | +170 | +2.4% | 10,800 |
| 2015/06/18 | 7,000 | 7,200 | 7,000 | 7,050 | +50 | +0.7% | 6,000 |
| 2015/06/17 | 7,050 | 7,200 | 6,830 | 7,000 | -150 | -2.1% | 17,300 |
| 2015/06/16 | 7,380 | 7,380 | 7,110 | 7,150 | -250 | -3.4% | 14,800 |
| 2015/06/15 | 6,790 | 7,400 | 6,710 | 7,400 | +590 | +8.7% | 22,300 |
| 2015/06/12 | 6,850 | 6,850 | 6,620 | 6,810 | -20 | -0.3% | 7,900 |
| 2015/06/11 | 6,570 | 6,900 | 6,570 | 6,830 | +280 | +4.3% | 12,600 |
| 2015/06/10 | 6,470 | 6,780 | 6,470 | 6,550 | +110 | +1.7% | 16,500 |
| 2015/06/09 | 6,820 | 6,880 | 6,390 | 6,440 | -450 | -6.5% | 25,400 |
| 2015/06/08 | 7,000 | 7,400 | 6,860 | 6,890 | -220 | -3.1% | 22,600 |
| 2015/06/05 | 7,000 | 7,250 | 6,850 | 7,110 | +30 | +0.4% | 48,600 |
| 2015/06/04 | 7,120 | 7,620 | 6,810 | 7,080 | +330 | +4.9% | 163,300 |
| 2015/06/03 | 6,190 | 6,980 | 6,190 | 6,750 | +520 | +8.3% | 65,700 |
| 2015/06/02 | 6,480 | 6,600 | 6,100 | 6,230 | -230 | -3.6% | 23,600 |
| 2015/06/01 | 6,180 | 6,460 | 6,020 | 6,460 | +480 | +8% | 26,500 |
| 2015/05/29 | 5,770 | 5,990 | 5,700 | 5,980 | +210 | +3.6% | 5,400 |
| 2015/05/28 | 5,920 | 6,050 | 5,700 | 5,770 | -140 | -2.4% | 10,000 |
| 2015/05/27 | 5,950 | 6,010 | 5,910 | 5,910 | -100 | -1.7% | 5,800 |
| 2015/05/26 | 6,050 | 6,090 | 5,960 | 6,010 | -40 | -0.7% | 6,000 |
| 2015/05/25 | 6,300 | 6,310 | 6,030 | 6,050 | -30 | -0.5% | 9,100 |
| 2015/05/22 | 5,850 | 6,160 | 5,850 | 6,080 | +260 | +4.5% | 13,800 |
| 2015/05/21 | 5,870 | 5,940 | 5,810 | 5,820 | -30 | -0.5% | 8,000 |
| 2015/05/20 | 5,670 | 5,990 | 5,670 | 5,850 | +150 | +2.6% | 14,600 |
| 2015/05/19 | 5,650 | 5,870 | 5,640 | 5,700 | +20 | +0.4% | 18,500 |
| 2015/05/18 | 5,800 | 5,800 | 5,530 | 5,680 | -720 | -11.3% | 49,400 |
| 2015/05/15 | 6,300 | 6,500 | 6,190 | 6,400 | +250 | +4.1% | 26,000 |
| 2015/05/14 | 5,900 | 6,310 | 5,890 | 6,150 | +290 | +4.9% | 18,500 |
| 2015/05/13 | 5,840 | 5,880 | 5,800 | 5,860 | +20 | +0.3% | 3,900 |
| 2015/05/12 | 5,810 | 5,870 | 5,800 | 5,840 | -10 | -0.2% | 4,000 |
| 2015/05/11 | 6,010 | 6,020 | 5,760 | 5,850 | +90 | +1.6% | 9,500 |
| 2015/05/08 | 5,500 | 5,760 | 5,410 | 5,760 | +300 | +5.5% | 9,200 |
| 2015/05/07 | 5,700 | 5,710 | 5,450 | 5,460 | -230 | -4% | 9,000 |
| 2015/05/01 | 5,720 | 5,780 | 5,480 | 5,690 | -190 | -3.2% | 15,800 |
| 2015/04/30 | 6,140 | 6,140 | 5,720 | 5,880 | -320 | -5.2% | 21,900 |
| 2015/04/28 | 6,080 | 6,400 | 5,990 | 6,200 | +250 | +4.2% | 31,100 |
| 2015/04/27 | 6,030 | 6,040 | 5,910 | 5,950 | -120 | -2% | 8,300 |
| 2015/04/24 | 5,890 | 6,100 | 5,830 | 6,070 | +180 | +3.1% | 10,700 |
| 2015/04/23 | 6,030 | 6,030 | 5,830 | 5,890 | -170 | -2.8% | 10,600 |
| 2015/04/22 | 6,170 | 6,170 | 5,900 | 6,060 | +90 | +1.5% | 11,500 |
| 2015/04/21 | 5,820 | 5,970 | 5,540 | 5,970 | +150 | +2.6% | 17,000 |
| 2015/04/20 | 5,800 | 6,180 | 5,700 | 5,820 | -210 | -3.5% | 18,800 |
| 2015/04/17 | 6,400 | 6,400 | 5,850 | 6,030 | -230 | -3.7% | 31,600 |
| 2015/04/16 | 6,410 | 6,800 | 6,150 | 6,260 | -250 | -3.8% | 52,400 |
| 2015/04/15 | 6,130 | 6,880 | 6,120 | 6,510 | +450 | +7.4% | 92,300 |
| 2015/04/14 | 6,020 | 6,100 | 5,800 | 6,060 | +160 | +2.7% | 22,900 |
| 2015/04/13 | 6,300 | 6,600 | 5,770 | 5,900 | +100 | +1.7% | 65,900 |
| 2015/04/10 | 5,750 | 6,020 | 5,550 | 5,800 | -50 | -0.9% | 40,300 |
| 2015/04/09 | 5,260 | 6,200 | 5,200 | 5,850 | +650 | +12.5% | 163,500 |
| 2015/04/08 | 4,950 | 5,200 | 4,850 | 5,200 | +285 | +5.8% | 10,200 |
2401～
2450
件表示中 / 2523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 | 350,000円 | +4.5% | +38.9% | 0.57% | 20.02倍 | 2.23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 |
| スペース | 107,900円 | -3.7% | +1.5% | 5.00% | 10.33倍 | 0.81倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ＵＮＩＴＥＤ | 69,300円 | -9.3% | -46.2% | 6.93% | 18.78倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| リソル | 496,000円 | +10.8% | +28.4% | 2.02% | 14.50倍 | 1.81倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| セントラルＳＰ | 239,100円 | +7.1% | -22.1% | 2.09% | 16.53倍 | 1.04倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
