アドヴァングループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,206 | 1,230 | 1,203 | 1,206 | ±0 | ±0% | 98,700 |
| 2024/02/29 | 1,177 | 1,210 | 1,177 | 1,206 | +21 | +1.8% | 108,300 |
| 2024/02/28 | 1,181 | 1,193 | 1,171 | 1,185 | ±0 | ±0% | 55,300 |
| 2024/02/27 | 1,176 | 1,192 | 1,172 | 1,185 | +9 | +0.8% | 65,900 |
| 2024/02/26 | 1,170 | 1,186 | 1,160 | 1,176 | +6 | +0.5% | 49,400 |
| 2024/02/22 | 1,175 | 1,200 | 1,158 | 1,170 | -5 | -0.4% | 114,800 |
| 2024/02/21 | 1,157 | 1,178 | 1,150 | 1,175 | +9 | +0.8% | 56,700 |
| 2024/02/20 | 1,169 | 1,174 | 1,148 | 1,166 | +1 | +0.1% | 82,500 |
| 2024/02/19 | 1,136 | 1,165 | 1,124 | 1,165 | +24 | +2.1% | 80,600 |
| 2024/02/16 | 1,116 | 1,156 | 1,114 | 1,141 | +32 | +2.9% | 105,100 |
| 2024/02/15 | 1,095 | 1,125 | 1,090 | 1,109 | +15 | +1.4% | 78,900 |
| 2024/02/14 | 1,101 | 1,101 | 1,081 | 1,094 | -9 | -0.8% | 61,700 |
| 2024/02/13 | 1,101 | 1,111 | 1,089 | 1,103 | +56 | +5.3% | 109,900 |
| 2024/02/09 | 1,062 | 1,065 | 1,047 | 1,047 | -17 | -1.6% | 52,100 |
| 2024/02/08 | 1,064 | 1,072 | 1,053 | 1,064 | +2 | +0.2% | 58,900 |
| 2024/02/07 | 1,059 | 1,065 | 1,054 | 1,062 | +2 | +0.2% | 45,600 |
| 2024/02/06 | 1,075 | 1,075 | 1,060 | 1,060 | -13 | -1.2% | 47,100 |
| 2024/02/05 | 1,078 | 1,079 | 1,072 | 1,073 | -1 | -0.1% | 61,400 |
| 2024/02/02 | 1,084 | 1,084 | 1,070 | 1,074 | -5 | -0.5% | 40,900 |
| 2024/02/01 | 1,092 | 1,092 | 1,076 | 1,079 | -15 | -1.4% | 48,200 |
| 2024/01/31 | 1,073 | 1,094 | 1,070 | 1,094 | +12 | +1.1% | 60,100 |
| 2024/01/30 | 1,075 | 1,085 | 1,070 | 1,082 | +13 | +1.2% | 50,600 |
| 2024/01/29 | 1,060 | 1,070 | 1,060 | 1,069 | +14 | +1.3% | 41,600 |
| 2024/01/26 | 1,060 | 1,065 | 1,054 | 1,055 | -9 | -0.8% | 46,900 |
| 2024/01/25 | 1,057 | 1,068 | 1,055 | 1,064 | +10 | +0.9% | 55,700 |
| 2024/01/24 | 1,063 | 1,063 | 1,050 | 1,054 | -9 | -0.8% | 63,800 |
| 2024/01/23 | 1,071 | 1,074 | 1,063 | 1,063 | -3 | -0.3% | 51,100 |
| 2024/01/22 | 1,057 | 1,071 | 1,055 | 1,066 | +11 | +1% | 50,100 |
| 2024/01/19 | 1,074 | 1,074 | 1,055 | 1,055 | -14 | -1.3% | 85,800 |
| 2024/01/18 | 1,070 | 1,078 | 1,069 | 1,069 | -1 | -0.1% | 37,400 |
| 2024/01/17 | 1,078 | 1,084 | 1,069 | 1,070 | +1 | +0.1% | 77,900 |
| 2024/01/16 | 1,089 | 1,089 | 1,069 | 1,069 | -18 | -1.7% | 62,800 |
| 2024/01/15 | 1,066 | 1,095 | 1,066 | 1,087 | +22 | +2.1% | 101,000 |
| 2024/01/12 | 1,075 | 1,076 | 1,057 | 1,065 | -5 | -0.5% | 35,400 |
| 2024/01/11 | 1,065 | 1,076 | 1,065 | 1,070 | +9 | +0.8% | 44,800 |
| 2024/01/10 | 1,066 | 1,067 | 1,054 | 1,061 | -6 | -0.6% | 40,600 |
| 2024/01/09 | 1,077 | 1,085 | 1,063 | 1,067 | -8 | -0.7% | 53,300 |
| 2024/01/05 | 1,061 | 1,080 | 1,061 | 1,075 | +5 | +0.5% | 74,300 |
| 2024/01/04 | 1,071 | 1,071 | 1,057 | 1,070 | -2 | -0.2% | 42,800 |
| 2023/12/29 | 1,063 | 1,073 | 1,062 | 1,072 | +9 | +0.8% | 38,500 |
| 2023/12/28 | 1,053 | 1,064 | 1,049 | 1,063 | +11 | +1% | 27,700 |
| 2023/12/27 | 1,046 | 1,052 | 1,039 | 1,052 | +8 | +0.8% | 35,300 |
| 2023/12/26 | 1,059 | 1,059 | 1,041 | 1,044 | -7 | -0.7% | 21,300 |
| 2023/12/25 | 1,069 | 1,071 | 1,050 | 1,051 | -14 | -1.3% | 33,500 |
| 2023/12/22 | 1,061 | 1,071 | 1,057 | 1,065 | +4 | +0.4% | 35,800 |
| 2023/12/21 | 1,053 | 1,064 | 1,049 | 1,061 | +6 | +0.6% | 43,500 |
| 2023/12/20 | 1,045 | 1,059 | 1,042 | 1,055 | +12 | +1.2% | 40,000 |
| 2023/12/19 | 1,039 | 1,045 | 1,032 | 1,043 | +9 | +0.9% | 32,500 |
| 2023/12/18 | 1,041 | 1,041 | 1,018 | 1,034 | -15 | -1.4% | 41,600 |
| 2023/12/15 | 1,053 | 1,053 | 1,040 | 1,049 | -1 | -0.1% | 38,100 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「アドヴァンＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アドヴァンＧ | 103,000円 | +8.4% | -69.1% | 3.88% | 10.45倍 | 0.74倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ＪＥＨ | 213,500円 | +10.6% | +18.4% | 2.06% | 19.07倍 | 3.85倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| コメ兵ＨＤ | 453,000円 | +17.2% | +5.6% | 2.21% | 9.54倍 | 1.75倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| ＳＲＳＨＤ | 117,600円 | +6.3% | +6.4% | 0.64% | 32.42倍 | 3.09倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| オイラ大地 | 128,200円 | +71.8% | +57.7% | 0.00% | 14.65倍 | 1.61倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
市場注目の銘柄
チャート関連のコラム
