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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 10,110 | 10,250 | 9,960 | 10,210 | +60 | +0.6% | 117,200 |
2023/05/11 | 10,100 | 10,210 | 10,050 | 10,150 | +50 | +0.5% | 33,300 |
2023/05/10 | 10,300 | 10,330 | 10,060 | 10,100 | -150 | -1.5% | 43,300 |
2023/05/09 | 10,090 | 10,280 | 10,080 | 10,250 | +160 | +1.6% | 52,600 |
2023/05/08 | 10,060 | 10,190 | 10,040 | 10,090 | +100 | +1% | 40,600 |
2023/05/02 | 9,990 | 10,060 | 9,900 | 9,990 | -30 | -0.3% | 39,600 |
2023/05/01 | 10,110 | 10,230 | 9,950 | 10,020 | -90 | -0.9% | 78,600 |
2023/04/28 | 10,400 | 10,410 | 10,020 | 10,110 | -280 | -2.7% | 95,700 |
2023/04/27 | 10,250 | 10,410 | 10,230 | 10,390 | +80 | +0.8% | 58,000 |
2023/04/26 | 10,170 | 10,420 | 10,060 | 10,310 | +110 | +1.1% | 70,200 |
2023/04/25 | 10,130 | 10,220 | 10,070 | 10,200 | +90 | +0.9% | 56,200 |
2023/04/24 | 10,240 | 10,290 | 10,080 | 10,110 | +40 | +0.4% | 67,800 |
2023/04/21 | 10,390 | 10,390 | 10,070 | 10,070 | -370 | -3.5% | 91,300 |
2023/04/20 | 10,620 | 10,740 | 10,380 | 10,440 | -340 | -3.2% | 94,400 |
2023/04/19 | 10,420 | 10,790 | 10,340 | 10,780 | +380 | +3.7% | 149,700 |
2023/04/18 | 10,280 | 10,400 | 10,200 | 10,400 | +150 | +1.5% | 49,400 |
2023/04/17 | 10,100 | 10,310 | 10,100 | 10,250 | +180 | +1.8% | 45,000 |
2023/04/14 | 10,150 | 10,330 | 10,030 | 10,070 | ±0 | ±0% | 74,800 |
2023/04/13 | 10,090 | 10,100 | 9,950 | 10,070 | -40 | -0.4% | 48,700 |
2023/04/12 | 10,150 | 10,220 | 9,960 | 10,110 | -30 | -0.3% | 53,000 |
2023/04/11 | 10,400 | 10,460 | 10,120 | 10,140 | -210 | -2% | 59,800 |
2023/04/10 | 9,920 | 10,400 | 9,910 | 10,350 | +510 | +5.2% | 148,900 |
2023/04/07 | 9,980 | 10,140 | 9,750 | 9,840 | -90 | -0.9% | 57,300 |
2023/04/06 | 9,760 | 9,930 | 9,710 | 9,930 | +70 | +0.7% | 33,300 |
2023/04/05 | 9,920 | 10,070 | 9,810 | 9,860 | -120 | -1.2% | 63,100 |
2023/04/04 | 10,230 | 10,250 | 9,970 | 9,980 | -250 | -2.4% | 55,200 |
2023/04/03 | 10,250 | 10,410 | 10,120 | 10,230 | +80 | +0.8% | 80,600 |
2023/03/31 | 10,070 | 10,190 | 9,930 | 10,150 | +190 | +1.9% | 75,400 |
2023/03/30 | 9,910 | 10,070 | 9,860 | 9,960 | +20 | +0.2% | 60,700 |
2023/03/29 | 9,830 | 9,970 | 9,650 | 9,940 | +100 | +1% | 88,700 |
2023/03/28 | 10,040 | 10,150 | 9,650 | 9,840 | -310 | -3.1% | 97,100 |
2023/03/27 | 9,980 | 10,200 | 9,930 | 10,150 | +110 | +1.1% | 62,500 |
2023/03/24 | 9,950 | 10,250 | 9,770 | 10,040 | +110 | +1.1% | 156,500 |
2023/03/23 | 9,300 | 9,930 | 9,270 | 9,930 | +620 | +6.7% | 135,100 |
2023/03/22 | 9,580 | 9,580 | 9,280 | 9,310 | +110 | +1.2% | 51,100 |
2023/03/20 | 9,560 | 9,680 | 9,160 | 9,200 | -430 | -4.5% | 85,400 |
2023/03/17 | 9,560 | 9,730 | 9,520 | 9,630 | +220 | +2.3% | 71,100 |
2023/03/16 | 9,600 | 9,690 | 9,230 | 9,410 | -290 | -3% | 139,400 |
2023/03/15 | 9,690 | 9,920 | 9,620 | 9,700 | +310 | +3.3% | 81,300 |
2023/03/14 | 9,740 | 9,760 | 9,360 | 9,390 | -420 | -4.3% | 91,800 |
2023/03/13 | 9,420 | 9,810 | 9,320 | 9,810 | +330 | +3.5% | 97,300 |
2023/03/10 | 9,690 | 9,690 | 9,420 | 9,480 | -310 | -3.2% | 206,600 |
2023/03/09 | 10,060 | 10,060 | 9,750 | 9,790 | -230 | -2.3% | 87,600 |
2023/03/08 | 10,200 | 10,350 | 9,950 | 10,020 | -210 | -2.1% | 119,400 |
2023/03/07 | 10,180 | 10,460 | 10,160 | 10,230 | +50 | +0.5% | 101,300 |
2023/03/06 | 10,220 | 10,380 | 10,060 | 10,180 | +10 | +0.1% | 131,600 |
2023/03/03 | 9,910 | 10,220 | 9,900 | 10,170 | +260 | +2.6% | 85,800 |
2023/03/02 | 9,870 | 10,060 | 9,790 | 9,910 | +120 | +1.2% | 105,500 |
2023/03/01 | 9,680 | 9,880 | 9,520 | 9,790 | +80 | +0.8% | 91,000 |
2023/02/28 | 10,030 | 10,280 | 9,700 | 9,710 | -60 | -0.6% | 153,300 |
251~
300
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