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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 1,810 | 1,841 | 1,803 | 1,803 | -7 | -0.4% | 1,064,100 |
| 2014/08/01 | 1,811 | 1,867 | 1,796 | 1,810 | -71 | -3.8% | 2,158,100 |
| 2014/07/31 | 1,845 | 1,906 | 1,838 | 1,881 | +57 | +3.1% | 2,028,300 |
| 2014/07/30 | 1,845 | 1,918 | 1,822 | 1,824 | -2 | -0.1% | 2,788,600 |
| 2014/07/29 | 1,820 | 1,853 | 1,805 | 1,826 | +12 | +0.7% | 1,009,900 |
| 2014/07/28 | 1,839 | 1,839 | 1,814 | 1,814 | -18 | -1% | 489,400 |
| 2014/07/25 | 1,822 | 1,843 | 1,803 | 1,832 | +28 | +1.6% | 685,200 |
| 2014/07/24 | 1,823 | 1,857 | 1,795 | 1,804 | -8 | -0.4% | 939,400 |
| 2014/07/23 | 1,815 | 1,827 | 1,798 | 1,812 | +2 | +0.1% | 776,800 |
| 2014/07/22 | 1,820 | 1,847 | 1,802 | 1,810 | +4 | +0.2% | 1,139,300 |
| 2014/07/18 | 1,781 | 1,890 | 1,780 | 1,806 | -33 | -1.8% | 3,511,900 |
| 2014/07/17 | 1,929 | 1,945 | 1,821 | 1,839 | -41 | -2.2% | 3,170,500 |
| 2014/07/16 | 2,015 | 2,035 | 1,874 | 1,880 | -155 | -7.6% | 10,072,600 |
| 2014/07/15 | 1,790 | 2,108 | 1,778 | 2,035 | +240 | +13.4% | 8,480,700 |
| 2014/07/14 | 1,803 | 1,828 | 1,766 | 1,795 | +2 | +0.1% | 635,900 |
| 2014/07/11 | 1,710 | 1,808 | 1,701 | 1,793 | +50 | +2.9% | 1,504,000 |
| 2014/07/10 | 1,843 | 1,843 | 1,738 | 1,743 | -74 | -4.1% | 1,449,500 |
| 2014/07/09 | 1,845 | 1,854 | 1,802 | 1,817 | -88 | -4.6% | 2,106,700 |
| 2014/07/08 | 1,787 | 1,910 | 1,780 | 1,905 | +122 | +6.8% | 3,696,700 |
| 2014/07/07 | 1,760 | 1,821 | 1,746 | 1,783 | +3 | +0.2% | 1,363,700 |
| 2014/07/04 | 1,800 | 1,869 | 1,770 | 1,780 | +29 | +1.7% | 3,804,400 |
| 2014/07/03 | 1,811 | 1,811 | 1,735 | 1,751 | -41 | -2.3% | 903,200 |
| 2014/07/02 | 1,834 | 1,844 | 1,767 | 1,792 | +4 | +0.2% | 1,533,400 |
| 2014/07/01 | 1,710 | 1,835 | 1,704 | 1,788 | +80 | +4.7% | 3,803,200 |
| 2014/06/30 | 1,669 | 1,721 | 1,667 | 1,708 | +38 | +2.3% | 688,600 |
| 2014/06/27 | 1,713 | 1,727 | 1,632 | 1,670 | -80 | -4.6% | 1,423,500 |
| 2014/06/26 | 1,790 | 1,807 | 1,750 | 1,750 | -25 | -1.4% | 821,400 |
| 2014/06/25 | 1,818 | 1,868 | 1,772 | 1,775 | -42 | -2.3% | 1,801,500 |
| 2014/06/24 | 1,749 | 1,837 | 1,732 | 1,817 | +52 | +2.9% | 2,182,900 |
| 2014/06/23 | 1,690 | 1,794 | 1,676 | 1,765 | +47 | +2.7% | 1,889,600 |
| 2014/06/20 | 1,818 | 1,825 | 1,705 | 1,718 | -115 | -6.3% | 2,051,900 |
| 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 |
2701～
2750
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
