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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 1,170 | 1,215 | 1,165 | 1,169 | -52 | -4.3% | 630,400 |
| 2014/10/15 | 1,193 | 1,236 | 1,191 | 1,221 | +26 | +2.2% | 545,000 |
| 2014/10/14 | 1,200 | 1,228 | 1,190 | 1,195 | -43 | -3.5% | 626,400 |
| 2014/10/10 | 1,251 | 1,272 | 1,203 | 1,238 | -42 | -3.3% | 916,800 |
| 2014/10/09 | 1,330 | 1,338 | 1,278 | 1,280 | -38 | -2.9% | 473,900 |
| 2014/10/08 | 1,273 | 1,319 | 1,273 | 1,318 | +12 | +0.9% | 465,400 |
| 2014/10/07 | 1,333 | 1,358 | 1,300 | 1,306 | -54 | -4% | 464,800 |
| 2014/10/06 | 1,338 | 1,373 | 1,326 | 1,360 | +26 | +1.9% | 559,100 |
| 2014/10/03 | 1,291 | 1,338 | 1,290 | 1,334 | +38 | +2.9% | 662,200 |
| 2014/10/02 | 1,265 | 1,335 | 1,261 | 1,296 | -35 | -2.6% | 835,800 |
| 2014/10/01 | 1,400 | 1,406 | 1,329 | 1,331 | -69 | -4.9% | 771,400 |
| 2014/09/30 | 1,412 | 1,464 | 1,394 | 1,400 | -27 | -1.9% | 786,700 |
| 2014/09/29 | 1,470 | 1,477 | 1,425 | 1,427 | -41 | -2.8% | 540,100 |
| 2014/09/26 | 1,430 | 1,479 | 1,422 | 1,468 | +4 | +0.3% | 690,000 |
| 2014/09/25 | 1,495 | 1,496 | 1,450 | 1,464 | -31 | -2.1% | 1,007,100 |
| 2014/09/24 | 1,530 | 1,535 | 1,481 | 1,495 | -155 | -9.4% | 2,411,300 |
| 2014/09/22 | 1,618 | 1,709 | 1,586 | 1,650 | +82 | +5.2% | 4,254,500 |
| 2014/09/19 | 1,549 | 1,574 | 1,537 | 1,568 | +38 | +2.5% | 924,100 |
| 2014/09/18 | 1,514 | 1,555 | 1,504 | 1,530 | +37 | +2.5% | 1,322,500 |
| 2014/09/17 | 1,499 | 1,515 | 1,471 | 1,493 | +10 | +0.7% | 708,900 |
| 2014/09/16 | 1,509 | 1,525 | 1,475 | 1,483 | +5 | +0.3% | 740,500 |
| 2014/09/12 | 1,539 | 1,548 | 1,460 | 1,478 | -101 | -6.4% | 1,628,100 |
| 2014/09/11 | 1,372 | 1,654 | 1,351 | 1,579 | +195 | +14.1% | 6,978,600 |
| 2014/09/10 | 1,425 | 1,436 | 1,382 | 1,384 | -50 | -3.5% | 565,300 |
| 2014/09/09 | 1,430 | 1,485 | 1,426 | 1,434 | +4 | +0.3% | 574,600 |
| 2014/09/08 | 1,450 | 1,458 | 1,425 | 1,430 | -4 | -0.3% | 254,400 |
| 2014/09/05 | 1,460 | 1,468 | 1,425 | 1,434 | -19 | -1.3% | 462,700 |
| 2014/09/04 | 1,507 | 1,544 | 1,450 | 1,453 | -35 | -2.4% | 884,700 |
| 2014/09/03 | 1,499 | 1,522 | 1,476 | 1,488 | -14 | -0.9% | 462,500 |
| 2014/09/02 | 1,464 | 1,543 | 1,421 | 1,502 | +24 | +1.6% | 1,508,700 |
| 2014/09/01 | 1,506 | 1,527 | 1,472 | 1,478 | -85 | -5.4% | 1,198,200 |
| 2014/08/29 | 1,527 | 1,565 | 1,516 | 1,563 | +15 | +1% | 465,000 |
| 2014/08/28 | 1,590 | 1,640 | 1,543 | 1,548 | -19 | -1.2% | 1,384,000 |
| 2014/08/27 | 1,570 | 1,595 | 1,565 | 1,567 | +1 | +0.1% | 376,200 |
| 2014/08/26 | 1,587 | 1,631 | 1,558 | 1,566 | -37 | -2.3% | 1,286,400 |
| 2014/08/25 | 1,587 | 1,609 | 1,582 | 1,603 | -9 | -0.6% | 745,500 |
| 2014/08/22 | 1,640 | 1,643 | 1,591 | 1,612 | -59 | -3.5% | 1,268,200 |
| 2014/08/21 | 1,685 | 1,692 | 1,671 | 1,671 | -3 | -0.2% | 329,100 |
| 2014/08/20 | 1,686 | 1,696 | 1,673 | 1,674 | -12 | -0.7% | 318,500 |
| 2014/08/19 | 1,720 | 1,720 | 1,675 | 1,686 | -14 | -0.8% | 558,700 |
| 2014/08/18 | 1,720 | 1,744 | 1,693 | 1,700 | +20 | +1.2% | 667,400 |
| 2014/08/15 | 1,630 | 1,680 | 1,629 | 1,680 | +41 | +2.5% | 403,100 |
| 2014/08/14 | 1,659 | 1,680 | 1,625 | 1,639 | -13 | -0.8% | 559,500 |
| 2014/08/13 | 1,681 | 1,696 | 1,642 | 1,652 | -50 | -2.9% | 869,700 |
| 2014/08/12 | 1,685 | 1,747 | 1,675 | 1,702 | +17 | +1% | 703,500 |
| 2014/08/11 | 1,681 | 1,700 | 1,651 | 1,685 | +82 | +5.1% | 730,000 |
| 2014/08/08 | 1,663 | 1,669 | 1,520 | 1,603 | -93 | -5.5% | 1,300,000 |
| 2014/08/07 | 1,728 | 1,740 | 1,665 | 1,696 | -27 | -1.6% | 876,200 |
| 2014/08/06 | 1,765 | 1,834 | 1,705 | 1,723 | -61 | -3.4% | 1,985,900 |
| 2014/08/05 | 1,816 | 1,893 | 1,784 | 1,784 | -19 | -1.1% | 2,601,300 |
2651～
2700
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
