アドウェイズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/12/30 | 1,205 | 1,221 | 1,196 | 1,205 | -4 | -0.3% | 359,600 |
| 2014/12/29 | 1,235 | 1,249 | 1,194 | 1,209 | -13 | -1.1% | 626,900 |
| 2014/12/26 | 1,172 | 1,226 | 1,172 | 1,222 | +55 | +4.7% | 777,400 |
| 2014/12/25 | 1,184 | 1,209 | 1,166 | 1,167 | -11 | -0.9% | 714,100 |
| 2014/12/24 | 1,208 | 1,226 | 1,174 | 1,178 | +6 | +0.5% | 866,000 |
| 2014/12/22 | 1,187 | 1,197 | 1,167 | 1,172 | -17 | -1.4% | 534,000 |
| 2014/12/19 | 1,195 | 1,230 | 1,182 | 1,189 | -7 | -0.6% | 694,800 |
| 2014/12/18 | 1,212 | 1,220 | 1,190 | 1,196 | +11 | +0.9% | 385,400 |
| 2014/12/17 | 1,180 | 1,207 | 1,171 | 1,185 | -12 | -1% | 457,100 |
| 2014/12/16 | 1,220 | 1,232 | 1,190 | 1,197 | -24 | -2% | 690,200 |
| 2014/12/15 | 1,239 | 1,250 | 1,213 | 1,221 | -12 | -1% | 418,200 |
| 2014/12/12 | 1,238 | 1,257 | 1,230 | 1,233 | -26 | -2.1% | 482,700 |
| 2014/12/11 | 1,220 | 1,268 | 1,217 | 1,259 | +12 | +1% | 333,300 |
| 2014/12/10 | 1,247 | 1,269 | 1,232 | 1,247 | -33 | -2.6% | 475,100 |
| 2014/12/09 | 1,283 | 1,309 | 1,266 | 1,280 | -31 | -2.4% | 665,400 |
| 2014/12/08 | 1,354 | 1,362 | 1,308 | 1,311 | -43 | -3.2% | 476,100 |
| 2014/12/05 | 1,327 | 1,362 | 1,319 | 1,354 | +9 | +0.7% | 416,700 |
| 2014/12/04 | 1,362 | 1,369 | 1,330 | 1,345 | -33 | -2.4% | 665,300 |
| 2014/12/03 | 1,422 | 1,431 | 1,373 | 1,378 | -33 | -2.3% | 733,100 |
| 2014/12/02 | 1,432 | 1,458 | 1,407 | 1,411 | -31 | -2.1% | 628,100 |
| 2014/12/01 | 1,461 | 1,482 | 1,439 | 1,442 | -16 | -1.1% | 653,300 |
| 2014/11/28 | 1,497 | 1,515 | 1,456 | 1,458 | +26 | +1.8% | 1,475,100 |
| 2014/11/27 | 1,377 | 1,433 | 1,369 | 1,432 | +74 | +5.4% | 1,192,100 |
| 2014/11/26 | 1,316 | 1,370 | 1,307 | 1,358 | +44 | +3.3% | 547,100 |
| 2014/11/25 | 1,327 | 1,339 | 1,311 | 1,314 | -13 | -1% | 277,800 |
| 2014/11/21 | 1,301 | 1,345 | 1,301 | 1,327 | +13 | +1% | 289,400 |
| 2014/11/20 | 1,340 | 1,350 | 1,312 | 1,314 | -32 | -2.4% | 334,200 |
| 2014/11/19 | 1,329 | 1,400 | 1,304 | 1,346 | +23 | +1.7% | 944,400 |
| 2014/11/18 | 1,307 | 1,333 | 1,306 | 1,323 | +16 | +1.2% | 401,700 |
| 2014/11/17 | 1,305 | 1,324 | 1,284 | 1,307 | +7 | +0.5% | 335,300 |
| 2014/11/14 | 1,335 | 1,355 | 1,298 | 1,300 | -35 | -2.6% | 491,300 |
| 2014/11/13 | 1,346 | 1,355 | 1,307 | 1,335 | -32 | -2.3% | 475,100 |
| 2014/11/12 | 1,383 | 1,385 | 1,350 | 1,367 | -8 | -0.6% | 483,400 |
| 2014/11/11 | 1,385 | 1,393 | 1,348 | 1,375 | +16 | +1.2% | 604,700 |
| 2014/11/10 | 1,320 | 1,373 | 1,305 | 1,359 | +48 | +3.7% | 743,500 |
| 2014/11/07 | 1,341 | 1,349 | 1,296 | 1,311 | -2 | -0.2% | 459,900 |
| 2014/11/06 | 1,310 | 1,386 | 1,299 | 1,313 | +31 | +2.4% | 1,253,200 |
| 2014/11/05 | 1,288 | 1,293 | 1,267 | 1,282 | ±0 | ±0% | 484,000 |
| 2014/11/04 | 1,302 | 1,347 | 1,276 | 1,282 | +36 | +2.9% | 1,124,200 |
| 2014/10/31 | 1,212 | 1,249 | 1,209 | 1,246 | +42 | +3.5% | 456,300 |
| 2014/10/30 | 1,219 | 1,249 | 1,201 | 1,204 | -14 | -1.1% | 378,300 |
| 2014/10/29 | 1,230 | 1,245 | 1,214 | 1,218 | +8 | +0.7% | 256,000 |
| 2014/10/28 | 1,205 | 1,243 | 1,204 | 1,210 | -15 | -1.2% | 298,700 |
| 2014/10/27 | 1,262 | 1,289 | 1,216 | 1,225 | -48 | -3.8% | 456,500 |
| 2014/10/24 | 1,310 | 1,312 | 1,266 | 1,273 | -14 | -1.1% | 327,500 |
| 2014/10/23 | 1,281 | 1,307 | 1,272 | 1,287 | -20 | -1.5% | 356,400 |
| 2014/10/22 | 1,290 | 1,311 | 1,272 | 1,307 | +41 | +3.2% | 527,600 |
| 2014/10/21 | 1,250 | 1,296 | 1,234 | 1,266 | +18 | +1.4% | 628,000 |
| 2014/10/20 | 1,229 | 1,257 | 1,204 | 1,248 | +78 | +6.7% | 517,600 |
| 2014/10/17 | 1,170 | 1,207 | 1,170 | 1,170 | +1 | +0.1% | 497,400 |
2601～
2650
件表示中 / 4694件
類似銘柄と比較する
現在ご覧いただいている「アドウェイズ」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 |
|---|---|---|---|---|---|---|---|---|
| アドウェイズ | 29,300円 | -7.8% | -66.2% | 2.17% | 574.51倍 | 0.87倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| 平安レイ | 101,300円 | +3.6% | +9.5% | 3.55% | 8.89倍 | 0.56倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| レンティア | 112,300円 | +3.9% | +12.5% | 2.76% | 8.28倍 | 1.07倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| ＣＤＳ | 177,500円 | -11.8% | -37.4% | 4.17% | 19.27倍 | 1.36倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| サニックスＨＤ | 24,600円 | +3.2% | +24.8% | 0.81% | 6.63倍 | 1.16倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
市場注目の銘柄
チャート関連のコラム
