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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 9,630 | 9,920 | 9,560 | 9,770 | -10 | -0.1% | 105,600 |
2023/02/24 | 9,810 | 9,880 | 9,460 | 9,780 | -30 | -0.3% | 93,500 |
2023/02/22 | 9,670 | 9,940 | 9,580 | 9,810 | +140 | +1.4% | 71,000 |
2023/02/21 | 10,030 | 10,080 | 9,660 | 9,670 | -330 | -3.3% | 84,300 |
2023/02/20 | 9,610 | 10,060 | 9,420 | 10,000 | +360 | +3.7% | 147,800 |
2023/02/17 | 9,760 | 9,970 | 9,610 | 9,640 | -200 | -2% | 114,600 |
2023/02/16 | 9,350 | 9,870 | 9,290 | 9,840 | +720 | +7.9% | 210,800 |
2023/02/15 | 9,200 | 9,200 | 8,830 | 9,120 | +20 | +0.2% | 140,900 |
2023/02/14 | 9,520 | 9,640 | 9,000 | 9,100 | -420 | -4.4% | 142,500 |
2023/02/13 | 8,810 | 9,530 | 8,810 | 9,520 | -330 | -3.4% | 310,200 |
2023/02/10 | 10,150 | 10,220 | 9,750 | 9,850 | -380 | -3.7% | 225,500 |
2023/02/09 | 10,400 | 10,500 | 10,160 | 10,230 | -290 | -2.8% | 105,900 |
2023/02/08 | 10,300 | 10,530 | 10,200 | 10,520 | +240 | +2.3% | 68,000 |
2023/02/07 | 10,200 | 10,430 | 10,190 | 10,280 | +60 | +0.6% | 57,500 |
2023/02/06 | 10,370 | 10,460 | 10,220 | 10,220 | -230 | -2.2% | 100,100 |
2023/02/03 | 10,120 | 10,580 | 10,120 | 10,450 | +240 | +2.4% | 95,700 |
2023/02/02 | 10,220 | 10,450 | 10,120 | 10,210 | -10 | -0.1% | 79,400 |
2023/02/01 | 10,430 | 10,580 | 10,220 | 10,220 | -160 | -1.5% | 85,300 |
2023/01/31 | 10,400 | 10,450 | 10,080 | 10,380 | +50 | +0.5% | 87,000 |
2023/01/30 | 10,650 | 10,970 | 10,310 | 10,330 | -220 | -2.1% | 185,900 |
2023/01/27 | 10,420 | 10,620 | 10,330 | 10,550 | +290 | +2.8% | 138,200 |
2023/01/26 | 10,280 | 10,460 | 10,220 | 10,260 | -70 | -0.7% | 87,700 |
2023/01/25 | 9,790 | 10,400 | 9,780 | 10,330 | +410 | +4.1% | 166,700 |
2023/01/24 | 9,890 | 10,010 | 9,630 | 9,920 | -40 | -0.4% | 152,200 |
2023/01/23 | 10,340 | 10,570 | 9,910 | 9,960 | -190 | -1.9% | 193,500 |
2023/01/20 | 9,660 | 10,150 | 9,520 | 10,150 | +750 | +8% | 262,700 |
2023/01/19 | 9,010 | 9,420 | 8,810 | 9,400 | +400 | +4.4% | 157,300 |
2023/01/18 | 8,800 | 9,080 | 8,690 | 9,000 | +150 | +1.7% | 80,400 |
2023/01/17 | 8,800 | 8,970 | 8,660 | 8,850 | +70 | +0.8% | 70,100 |
2023/01/16 | 8,820 | 8,860 | 8,480 | 8,780 | -190 | -2.1% | 161,400 |
2023/01/13 | 9,040 | 9,090 | 8,830 | 8,970 | -190 | -2.1% | 182,600 |
2023/01/12 | 9,270 | 9,310 | 8,990 | 9,160 | -150 | -1.6% | 88,000 |
2023/01/11 | 9,500 | 9,580 | 9,260 | 9,310 | -160 | -1.7% | 119,600 |
2023/01/10 | 9,660 | 9,680 | 9,270 | 9,470 | +110 | +1.2% | 88,500 |
2023/01/06 | 8,950 | 9,410 | 8,910 | 9,360 | +280 | +3.1% | 94,300 |
2023/01/05 | 8,940 | 9,130 | 8,890 | 9,080 | +160 | +1.8% | 65,800 |
2023/01/04 | 9,240 | 9,320 | 8,860 | 8,920 | -360 | -3.9% | 105,700 |
2022/12/30 | 9,120 | 9,460 | 9,060 | 9,280 | +260 | +2.9% | 102,900 |
2022/12/29 | 9,330 | 9,470 | 9,020 | 9,020 | -460 | -4.9% | 136,000 |
2022/12/28 | 9,730 | 9,860 | 9,360 | 9,480 | -400 | -4% | 130,800 |
2022/12/27 | 9,620 | 10,230 | 9,620 | 9,880 | +520 | +5.6% | 199,500 |
2022/12/26 | 8,990 | 9,460 | 8,960 | 9,360 | +310 | +3.4% | 80,900 |
2022/12/23 | 9,140 | 9,190 | 8,940 | 9,050 | -270 | -2.9% | 102,000 |
2022/12/22 | 9,380 | 9,600 | 9,300 | 9,320 | -60 | -0.6% | 118,500 |
2022/12/21 | 9,450 | 9,550 | 9,150 | 9,380 | -70 | -0.7% | 121,900 |
2022/12/20 | 9,890 | 9,950 | 9,220 | 9,450 | -570 | -5.7% | 184,800 |
2022/12/19 | 10,100 | 10,290 | 9,850 | 10,020 | -140 | -1.4% | 118,900 |
2022/12/16 | 9,900 | 10,340 | 9,800 | 10,160 | ±0 | ±0% | 187,600 |
2022/12/15 | 10,370 | 10,460 | 10,150 | 10,160 | -300 | -2.9% | 128,400 |
2022/12/14 | 11,000 | 11,000 | 10,340 | 10,460 | -560 | -5.1% | 172,700 |
301~
350
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