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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 8,990 | 9,170 | 8,930 | 9,020 | ±0 | ±0% | 99,900 |
2023/07/21 | 9,210 | 9,210 | 8,910 | 9,020 | -220 | -2.4% | 67,600 |
2023/07/20 | 9,220 | 9,270 | 9,090 | 9,240 | -50 | -0.5% | 52,200 |
2023/07/19 | 9,350 | 9,410 | 9,220 | 9,290 | -100 | -1.1% | 70,800 |
2023/07/18 | 9,380 | 9,420 | 9,290 | 9,390 | +50 | +0.5% | 43,000 |
2023/07/14 | 9,520 | 9,520 | 9,270 | 9,340 | -110 | -1.2% | 30,800 |
2023/07/13 | 9,390 | 9,460 | 9,210 | 9,450 | +60 | +0.6% | 26,600 |
2023/07/12 | 9,510 | 9,550 | 9,350 | 9,390 | -120 | -1.3% | 33,000 |
2023/07/11 | 9,670 | 9,840 | 9,500 | 9,510 | -110 | -1.1% | 43,900 |
2023/07/10 | 9,360 | 9,650 | 9,320 | 9,620 | +180 | +1.9% | 40,700 |
2023/07/07 | 9,320 | 9,470 | 9,280 | 9,440 | -30 | -0.3% | 27,600 |
2023/07/06 | 9,420 | 9,500 | 9,360 | 9,470 | -120 | -1.3% | 46,500 |
2023/07/05 | 9,600 | 9,690 | 9,520 | 9,590 | -60 | -0.6% | 67,900 |
2023/07/04 | 9,810 | 9,810 | 9,600 | 9,650 | -90 | -0.9% | 59,500 |
2023/07/03 | 9,870 | 9,980 | 9,620 | 9,740 | -100 | -1% | 73,000 |
2023/06/30 | 9,880 | 9,940 | 9,760 | 9,840 | -110 | -1.1% | 53,300 |
2023/06/29 | 9,820 | 10,090 | 9,780 | 9,950 | +170 | +1.7% | 57,700 |
2023/06/28 | 9,800 | 9,940 | 9,670 | 9,780 | -20 | -0.2% | 58,900 |
2023/06/27 | 9,940 | 10,000 | 9,710 | 9,800 | -270 | -2.7% | 69,200 |
2023/06/26 | 10,040 | 10,210 | 9,880 | 10,070 | -100 | -1% | 79,700 |
2023/06/23 | 10,220 | 10,580 | 10,080 | 10,170 | -40 | -0.4% | 113,500 |
2023/06/22 | 10,300 | 10,440 | 10,170 | 10,210 | -160 | -1.5% | 78,300 |
2023/06/21 | 10,290 | 10,470 | 10,250 | 10,370 | -60 | -0.6% | 87,000 |
2023/06/20 | 10,000 | 10,480 | 9,910 | 10,430 | +460 | +4.6% | 192,900 |
2023/06/19 | 9,520 | 10,100 | 9,410 | 9,970 | +470 | +4.9% | 156,800 |
2023/06/16 | 9,400 | 9,770 | 9,400 | 9,500 | +120 | +1.3% | 150,900 |
2023/06/15 | 9,310 | 9,430 | 9,270 | 9,380 | +50 | +0.5% | 35,200 |
2023/06/14 | 9,280 | 9,390 | 9,260 | 9,330 | +50 | +0.5% | 44,600 |
2023/06/13 | 9,380 | 9,450 | 9,200 | 9,280 | -50 | -0.5% | 46,100 |
2023/06/12 | 8,930 | 9,340 | 8,850 | 9,330 | +400 | +4.5% | 73,600 |
2023/06/09 | 9,080 | 9,080 | 8,850 | 8,930 | -90 | -1% | 78,200 |
2023/06/08 | 9,120 | 9,220 | 8,940 | 9,020 | -200 | -2.2% | 65,700 |
2023/06/07 | 9,360 | 9,380 | 9,060 | 9,220 | -30 | -0.3% | 62,800 |
2023/06/06 | 9,420 | 9,530 | 9,220 | 9,250 | -150 | -1.6% | 78,800 |
2023/06/05 | 9,230 | 9,440 | 9,210 | 9,400 | +210 | +2.3% | 99,200 |
2023/06/02 | 8,790 | 9,200 | 8,780 | 9,190 | +300 | +3.4% | 93,500 |
2023/06/01 | 8,850 | 8,960 | 8,730 | 8,890 | -80 | -0.9% | 78,900 |
2023/05/31 | 8,800 | 8,970 | 8,750 | 8,970 | +120 | +1.4% | 75,100 |
2023/05/30 | 8,970 | 8,970 | 8,610 | 8,850 | -130 | -1.4% | 80,700 |
2023/05/29 | 8,620 | 8,990 | 8,430 | 8,980 | +430 | +5% | 121,200 |
2023/05/26 | 8,450 | 8,600 | 8,270 | 8,550 | +100 | +1.2% | 99,000 |
2023/05/25 | 8,820 | 8,840 | 8,450 | 8,450 | -400 | -4.5% | 116,400 |
2023/05/24 | 8,950 | 9,070 | 8,830 | 8,850 | -120 | -1.3% | 80,200 |
2023/05/23 | 9,350 | 9,350 | 8,920 | 8,970 | -350 | -3.8% | 142,300 |
2023/05/22 | 9,250 | 9,340 | 9,110 | 9,320 | +40 | +0.4% | 72,000 |
2023/05/19 | 9,350 | 9,350 | 9,090 | 9,280 | -70 | -0.7% | 98,800 |
2023/05/18 | 9,440 | 9,530 | 9,280 | 9,350 | +60 | +0.6% | 73,100 |
2023/05/17 | 9,740 | 9,920 | 9,270 | 9,290 | -500 | -5.1% | 203,000 |
2023/05/16 | 9,830 | 10,070 | 9,720 | 9,790 | -110 | -1.1% | 100,100 |
2023/05/15 | 10,210 | 10,230 | 9,670 | 9,900 | -310 | -3% | 154,800 |
201~
250
件表示中 / 2299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 | 494,000円 | +9.9% | -50.9% | 0.49% | 45.89倍 | 3.15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 |
ITM | 181,300円 | +7.9% | +3.1% | 5.52% | 22.52倍 | 3.58倍 |
|
IT系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
スバル興 | 280,700円 | -0.3% | -10.4% | 2.85% | 12.33倍 | 1.08倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
Vコマース | 107,000円 | -3.7% | -23.3% | 3.93% | 8.58倍 | 1.03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 |
バリューHR | 132,400円 | +15.0% | +2.8% | 1.89% | 36.10倍 | 5.74倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向5割超 |
市場注目の銘柄
チャート関連のコラム