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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 4,930 | 4,950 | 4,830 | 4,915 | +20 | +0.4% | 23,300 |
| 2024/07/22 | 5,130 | 5,130 | 4,815 | 4,895 | -235 | -4.6% | 39,600 |
| 2024/07/19 | 5,010 | 5,160 | 4,940 | 5,130 | +60 | +1.2% | 37,500 |
| 2024/07/18 | 4,990 | 5,120 | 4,915 | 5,070 | +200 | +4.1% | 63,300 |
| 2024/07/17 | 4,815 | 4,885 | 4,745 | 4,870 | +60 | +1.2% | 25,100 |
| 2024/07/16 | 4,930 | 4,965 | 4,810 | 4,810 | -120 | -2.4% | 46,200 |
| 2024/07/12 | 4,910 | 5,040 | 4,910 | 4,930 | +135 | +2.8% | 47,400 |
| 2024/07/11 | 4,800 | 4,875 | 4,695 | 4,795 | -5 | -0.1% | 30,100 |
| 2024/07/10 | 4,560 | 4,800 | 4,560 | 4,800 | +245 | +5.4% | 37,600 |
| 2024/07/09 | 4,635 | 4,675 | 4,505 | 4,555 | -75 | -1.6% | 45,000 |
| 2024/07/08 | 4,640 | 4,655 | 4,580 | 4,630 | -10 | -0.2% | 23,600 |
| 2024/07/05 | 4,530 | 4,685 | 4,530 | 4,640 | +65 | +1.4% | 45,500 |
| 2024/07/04 | 4,730 | 4,730 | 4,480 | 4,575 | -130 | -2.8% | 64,600 |
| 2024/07/03 | 4,690 | 4,810 | 4,525 | 4,705 | -55 | -1.2% | 65,800 |
| 2024/07/02 | 4,875 | 4,875 | 4,600 | 4,760 | -115 | -2.4% | 74,700 |
| 2024/07/01 | 5,220 | 5,220 | 4,860 | 4,875 | -305 | -5.9% | 93,500 |
| 2024/06/28 | 5,250 | 5,250 | 5,130 | 5,180 | -10 | -0.2% | 58,000 |
| 2024/06/27 | 5,060 | 5,230 | 5,060 | 5,190 | +130 | +2.6% | 59,400 |
| 2024/06/26 | 5,110 | 5,220 | 5,060 | 5,060 | -50 | -1% | 45,800 |
| 2024/06/25 | 4,920 | 5,170 | 4,920 | 5,110 | +175 | +3.5% | 65,900 |
| 2024/06/24 | 5,060 | 5,150 | 4,935 | 4,935 | -75 | -1.5% | 43,600 |
| 2024/06/21 | 4,985 | 5,100 | 4,950 | 5,010 | +60 | +1.2% | 35,600 |
| 2024/06/20 | 4,990 | 5,030 | 4,930 | 4,950 | -20 | -0.4% | 34,500 |
| 2024/06/19 | 4,970 | 5,120 | 4,920 | 4,970 | +70 | +1.4% | 79,300 |
| 2024/06/18 | 4,900 | 5,000 | 4,840 | 4,900 | ±0 | ±0% | 83,700 |
| 2024/06/17 | 4,815 | 4,935 | 4,680 | 4,900 | +65 | +1.3% | 77,600 |
| 2024/06/14 | 4,755 | 4,935 | 4,715 | 4,835 | +20 | +0.4% | 44,700 |
| 2024/06/13 | 4,800 | 4,885 | 4,650 | 4,815 | +60 | +1.3% | 75,900 |
| 2024/06/12 | 4,775 | 4,830 | 4,705 | 4,755 | -20 | -0.4% | 57,300 |
| 2024/06/11 | 4,840 | 4,950 | 4,775 | 4,775 | -55 | -1.1% | 48,700 |
| 2024/06/10 | 4,700 | 4,920 | 4,675 | 4,830 | +110 | +2.3% | 75,900 |
| 2024/06/07 | 4,625 | 4,745 | 4,570 | 4,720 | +95 | +2.1% | 42,100 |
| 2024/06/06 | 4,765 | 4,785 | 4,605 | 4,625 | -140 | -2.9% | 78,300 |
| 2024/06/05 | 4,560 | 4,815 | 4,550 | 4,765 | +205 | +4.5% | 87,200 |
| 2024/06/04 | 4,510 | 4,620 | 4,495 | 4,560 | +70 | +1.6% | 41,300 |
| 2024/06/03 | 4,660 | 4,660 | 4,390 | 4,490 | -140 | -3% | 84,800 |
| 2024/05/31 | 4,290 | 4,640 | 4,290 | 4,630 | +335 | +7.8% | 77,200 |
| 2024/05/30 | 4,215 | 4,385 | 4,080 | 4,295 | +40 | +0.9% | 65,900 |
| 2024/05/29 | 4,340 | 4,340 | 4,225 | 4,255 | -90 | -2.1% | 50,600 |
| 2024/05/28 | 4,380 | 4,420 | 4,300 | 4,345 | -20 | -0.5% | 38,300 |
| 2024/05/27 | 4,110 | 4,440 | 4,110 | 4,365 | +255 | +6.2% | 75,200 |
| 2024/05/24 | 4,280 | 4,360 | 4,110 | 4,110 | -175 | -4.1% | 146,500 |
| 2024/05/23 | 4,605 | 4,605 | 4,285 | 4,285 | -310 | -6.7% | 124,900 |
| 2024/05/22 | 4,580 | 4,760 | 4,480 | 4,595 | -95 | -2% | 149,500 |
| 2024/05/21 | 5,000 | 5,000 | 4,685 | 4,690 | -250 | -5.1% | 173,700 |
| 2024/05/20 | 4,705 | 4,950 | 4,705 | 4,940 | +355 | +7.7% | 178,900 |
| 2024/05/17 | 4,260 | 4,585 | 4,260 | 4,585 | +400 | +9.6% | 205,100 |
| 2024/05/16 | 4,045 | 4,290 | 4,045 | 4,185 | +180 | +4.5% | 175,700 |
| 2024/05/15 | 3,880 | 4,055 | 3,800 | 4,005 | +15 | +0.4% | 206,200 |
| 2024/05/14 | 3,700 | 3,990 | 3,695 | 3,990 | +700 | +21.3% | 261,400 |
251～
300
件表示中 / 2594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 | 335,000円 | +4.5% | +38.9% | 0.60% | 19.16倍 | 2.14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 |
| ＬＩＦＵＬＬ | 20,000円 | -17.3% | - | 1.86% | 6.10倍 | 1.04倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ポート | 190,800円 | +27.5% | +17.7% | 0.63% | 11.07倍 | 2.95倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| Ｅ Ｇ | 223,100円 | +8.6% | +6.8% | 1.57% | 21.20倍 | 2.21倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ファルコＨＤ | 241,700円 | +0.7% | +4.0% | 5.17% | 12.33倍 | 0.96倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
