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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,915 | 1,928 | 1,830 | 1,833 | -51 | -2.7% | 2,021,300 |
| 2014/06/18 | 1,825 | 1,918 | 1,812 | 1,884 | +65 | +3.6% | 3,177,900 |
| 2014/06/17 | 1,863 | 1,872 | 1,805 | 1,819 | -23 | -1.2% | 1,305,800 |
| 2014/06/16 | 1,861 | 1,916 | 1,805 | 1,842 | -38 | -2% | 1,843,800 |
| 2014/06/13 | 1,913 | 1,950 | 1,835 | 1,880 | -93 | -4.7% | 4,613,900 |
| 2014/06/12 | 1,982 | 2,034 | 1,921 | 1,973 | +6 | +0.3% | 2,855,900 |
| 2014/06/11 | 1,905 | 2,004 | 1,892 | 1,967 | +9 | +0.5% | 2,763,300 |
| 2014/06/10 | 2,040 | 2,106 | 1,931 | 1,958 | -92 | -4.5% | 5,302,600 |
| 2014/06/09 | 2,007 | 2,145 | 1,985 | 2,050 | +65 | +3.3% | 9,216,800 |
| 2014/06/06 | 1,920 | 2,015 | 1,884 | 1,985 | +76 | +4% | 7,059,100 |
| 2014/06/05 | 1,970 | 2,019 | 1,853 | 1,909 | -122 | -6% | 6,496,900 |
| 2014/06/04 | 2,134 | 2,168 | 2,005 | 2,031 | +237 | +13.2% | 18,352,400 |
| 2014/06/03 | 1,640 | 1,800 | 1,618 | 1,794 | +176 | +10.9% | 9,932,900 |
| 2014/06/02 | 1,628 | 1,638 | 1,605 | 1,618 | +30 | +1.9% | 1,402,100 |
| 2014/05/30 | 1,640 | 1,650 | 1,543 | 1,588 | -2 | -0.1% | 2,113,400 |
| 2014/05/29 | 1,570 | 1,642 | 1,565 | 1,590 | +85 | +5.6% | 4,228,200 |
| 2014/05/28 | 1,520 | 1,529 | 1,490 | 1,505 | +29 | +2% | 1,347,500 |
| 2014/05/27 | 1,517 | 1,549 | 1,472 | 1,476 | -57 | -3.7% | 2,279,800 |
| 2014/05/26 | 1,430 | 1,585 | 1,427 | 1,533 | +143 | +10.3% | 4,354,700 |
| 2014/05/23 | 1,340 | 1,438 | 1,330 | 1,390 | +76 | +5.8% | 3,705,400 |
| 2014/05/22 | 1,360 | 1,372 | 1,300 | 1,314 | -8 | -0.6% | 1,811,500 |
| 2014/05/21 | 1,190 | 1,399 | 1,177 | 1,322 | +97 | +7.9% | 3,849,800 |
| 2014/05/20 | 1,199 | 1,235 | 1,188 | 1,225 | +25 | +2.1% | 1,004,800 |
| 2014/05/19 | 1,286 | 1,293 | 1,189 | 1,200 | -99 | -7.6% | 1,090,400 |
| 2014/05/16 | 1,302 | 1,314 | 1,286 | 1,299 | -41 | -3.1% | 944,200 |
| 2014/05/15 | 1,306 | 1,363 | 1,292 | 1,340 | -20 | -1.5% | 1,603,200 |
| 2014/05/14 | 1,359 | 1,424 | 1,311 | 1,360 | +9 | +0.7% | 1,847,300 |
| 2014/05/13 | 1,309 | 1,354 | 1,277 | 1,351 | +80 | +6.3% | 1,666,200 |
| 2014/05/12 | 1,370 | 1,400 | 1,265 | 1,271 | -129 | -9.2% | 1,596,100 |
| 2014/05/09 | 1,427 | 1,445 | 1,382 | 1,400 | -55 | -3.8% | 1,259,100 |
| 2014/05/08 | 1,475 | 1,533 | 1,446 | 1,455 | -6 | -0.4% | 1,545,300 |
| 2014/05/07 | 1,470 | 1,480 | 1,456 | 1,461 | -48 | -3.2% | 480,600 |
| 2014/05/02 | 1,529 | 1,556 | 1,491 | 1,509 | +6 | +0.4% | 843,000 |
| 2014/05/01 | 1,450 | 1,510 | 1,415 | 1,503 | +46 | +3.2% | 1,142,500 |
| 2014/04/30 | 1,546 | 1,546 | 1,454 | 1,457 | -68 | -4.5% | 1,003,200 |
| 2014/04/28 | 1,554 | 1,566 | 1,512 | 1,525 | -63 | -4% | 855,600 |
| 2014/04/25 | 1,570 | 1,632 | 1,560 | 1,588 | +4 | +0.3% | 1,214,600 |
| 2014/04/24 | 1,618 | 1,650 | 1,572 | 1,584 | ±0 | ±0% | 1,861,600 |
| 2014/04/23 | 1,613 | 1,634 | 1,542 | 1,584 | ±0 | ±0% | 2,324,300 |
| 2014/04/22 | 1,715 | 1,739 | 1,573 | 1,584 | -163 | -9.3% | 3,978,400 |
| 2014/04/21 | 1,640 | 1,774 | 1,640 | 1,747 | +147 | +9.2% | 5,832,000 |
| 2014/04/18 | 1,575 | 1,617 | 1,559 | 1,600 | +33 | +2.1% | 975,700 |
| 2014/04/17 | 1,611 | 1,644 | 1,556 | 1,567 | -18 | -1.1% | 1,506,000 |
| 2014/04/16 | 1,500 | 1,611 | 1,500 | 1,585 | +68 | +4.5% | 2,334,000 |
| 2014/04/15 | 1,451 | 1,553 | 1,435 | 1,517 | +111 | +7.9% | 2,583,200 |
| 2014/04/14 | 1,457 | 1,495 | 1,402 | 1,406 | -81 | -5.4% | 1,508,900 |
| 2014/04/11 | 1,473 | 1,512 | 1,430 | 1,487 | -106 | -6.7% | 1,911,900 |
| 2014/04/10 | 1,686 | 1,700 | 1,562 | 1,593 | -41 | -2.5% | 1,701,100 |
| 2014/04/09 | 1,640 | 1,720 | 1,625 | 1,634 | -38 | -2.3% | 1,810,100 |
| 2014/04/08 | 1,612 | 1,719 | 1,611 | 1,672 | +9 | +0.5% | 2,804,300 |
2701～
2750
件表示中 / 4663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 | 34,300円 | -7.8% | -66.2% | 1.85% | 672.55倍 | 0.99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 |
| ぐるなび | 25,400円 | +10.7% | -19.5% | 0.00% | 61.20倍 | 2.91倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ブロメディア | 192,000円 | +5.6% | +53.0% | 2.60% | 16.10倍 | 2.95倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＦフォースＧ | 57,000円 | +12.6% | +19.4% | 1.75% | 11.55倍 | 4.31倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アシロ | 190,800円 | +31.9% | +295.3% | 1.78% | 16.76倍 | 5.15倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
