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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,095 | 4,135 | 3,905 | 3,955 | -205 | -4.9% | 140,800 |
| 2024/02/21 | 4,250 | 4,315 | 4,130 | 4,160 | -125 | -2.9% | 87,300 |
| 2024/02/20 | 4,250 | 4,390 | 4,150 | 4,285 | +60 | +1.4% | 149,600 |
| 2024/02/19 | 4,080 | 4,345 | 4,015 | 4,225 | +155 | +3.8% | 166,300 |
| 2024/02/16 | 3,780 | 4,140 | 3,775 | 4,070 | +270 | +7.1% | 206,700 |
| 2024/02/15 | 4,195 | 4,200 | 3,775 | 3,800 | -440 | -10.4% | 187,200 |
| 2024/02/14 | 4,445 | 4,450 | 4,235 | 4,240 | -695 | -14.1% | 240,600 |
| 2024/02/13 | 4,980 | 5,040 | 4,885 | 4,935 | +5 | +0.1% | 148,400 |
| 2024/02/09 | 4,745 | 4,970 | 4,745 | 4,930 | +175 | +3.7% | 100,900 |
| 2024/02/08 | 4,785 | 4,855 | 4,735 | 4,755 | -30 | -0.6% | 62,300 |
| 2024/02/07 | 4,955 | 5,000 | 4,740 | 4,785 | -150 | -3% | 99,400 |
| 2024/02/06 | 5,050 | 5,050 | 4,905 | 4,935 | -85 | -1.7% | 49,400 |
| 2024/02/05 | 4,895 | 5,030 | 4,775 | 5,020 | +125 | +2.6% | 79,500 |
| 2024/02/02 | 4,780 | 4,900 | 4,745 | 4,895 | +115 | +2.4% | 49,500 |
| 2024/02/01 | 4,830 | 4,835 | 4,750 | 4,780 | -110 | -2.2% | 82,100 |
| 2024/01/31 | 4,955 | 4,965 | 4,825 | 4,890 | -95 | -1.9% | 91,300 |
| 2024/01/30 | 5,040 | 5,050 | 4,955 | 4,985 | -45 | -0.9% | 62,100 |
| 2024/01/29 | 5,120 | 5,130 | 5,020 | 5,030 | -80 | -1.6% | 36,300 |
| 2024/01/26 | 5,130 | 5,220 | 5,070 | 5,110 | -20 | -0.4% | 39,600 |
| 2024/01/25 | 5,150 | 5,170 | 5,040 | 5,130 | +30 | +0.6% | 33,700 |
| 2024/01/24 | 5,060 | 5,120 | 5,040 | 5,100 | +10 | +0.2% | 31,800 |
| 2024/01/23 | 5,270 | 5,280 | 5,060 | 5,090 | -180 | -3.4% | 73,600 |
| 2024/01/22 | 5,030 | 5,270 | 4,980 | 5,270 | +240 | +4.8% | 71,800 |
| 2024/01/19 | 5,080 | 5,130 | 5,000 | 5,030 | -30 | -0.6% | 53,600 |
| 2024/01/18 | 5,080 | 5,090 | 4,980 | 5,060 | -30 | -0.6% | 55,700 |
| 2024/01/17 | 5,140 | 5,190 | 5,050 | 5,090 | -70 | -1.4% | 63,000 |
| 2024/01/16 | 5,300 | 5,440 | 5,160 | 5,160 | -100 | -1.9% | 75,100 |
| 2024/01/15 | 5,340 | 5,340 | 5,230 | 5,260 | -130 | -2.4% | 37,300 |
| 2024/01/12 | 5,330 | 5,400 | 5,190 | 5,390 | +60 | +1.1% | 47,200 |
| 2024/01/11 | 5,350 | 5,390 | 5,260 | 5,330 | -10 | -0.2% | 51,200 |
| 2024/01/10 | 5,540 | 5,570 | 5,340 | 5,340 | -200 | -3.6% | 78,400 |
| 2024/01/09 | 5,410 | 5,540 | 5,360 | 5,540 | +130 | +2.4% | 55,100 |
| 2024/01/05 | 5,540 | 5,540 | 5,370 | 5,410 | -100 | -1.8% | 48,500 |
| 2024/01/04 | 5,460 | 5,630 | 5,220 | 5,510 | -50 | -0.9% | 86,200 |
| 2023/12/29 | 5,650 | 5,670 | 5,480 | 5,560 | -40 | -0.7% | 61,700 |
| 2023/12/28 | 5,550 | 5,640 | 5,360 | 5,600 | +130 | +2.4% | 69,300 |
| 2023/12/27 | 5,300 | 5,560 | 5,260 | 5,470 | +80 | +1.5% | 82,700 |
| 2023/12/26 | 5,350 | 5,560 | 5,330 | 5,390 | +80 | +1.5% | 95,000 |
| 2023/12/25 | 5,350 | 5,480 | 5,100 | 5,310 | -60 | -1.1% | 113,000 |
| 2023/12/22 | 5,600 | 5,630 | 5,360 | 5,370 | -190 | -3.4% | 89,200 |
| 2023/12/21 | 5,540 | 5,730 | 5,530 | 5,560 | -60 | -1.1% | 100,500 |
| 2023/12/20 | 5,590 | 5,690 | 5,500 | 5,620 | +90 | +1.6% | 89,600 |
| 2023/12/19 | 5,550 | 5,680 | 5,490 | 5,530 | -20 | -0.4% | 79,000 |
| 2023/12/18 | 5,670 | 5,720 | 5,450 | 5,550 | -20 | -0.4% | 107,200 |
| 2023/12/15 | 5,250 | 5,590 | 5,250 | 5,570 | +380 | +7.3% | 152,800 |
| 2023/12/14 | 5,220 | 5,370 | 5,190 | 5,190 | +265 | +5.4% | 169,000 |
| 2023/12/13 | 4,825 | 4,990 | 4,825 | 4,925 | +100 | +2.1% | 73,000 |
| 2023/12/12 | 5,080 | 5,110 | 4,825 | 4,825 | -295 | -5.8% | 99,500 |
| 2023/12/11 | 5,300 | 5,370 | 5,050 | 5,120 | -90 | -1.7% | 82,900 |
| 2023/12/08 | 4,860 | 5,280 | 4,845 | 5,210 | +360 | +7.4% | 138,300 |
51～
100
件表示中 / 2292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 | 327,500円 | -0.1% | -29.9% | 0.73% | 20.54倍 | 2.09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 |
| ナック | 53,600円 | +5.1% | +7.9% | 3.92% | 10.48倍 | 1.06倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ウィルＧ | 107,300円 | -4.1% | -10.6% | 4.10% | 9.96倍 | 1.54倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ＦＲＯＮＴＥＯ | 62,500円 | +2.6% | - | 0.00% | - | 5.11倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| ファルコＨＤ | 220,800円 | -8.3% | -31.1% | 5.21% | 14.28倍 | 0.91倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
市場注目の銘柄
チャート関連のコラム
