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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 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 |
| 2014/04/07 | 1,640 | 1,738 | 1,603 | 1,663 | +6 | +0.4% | 4,164,100 |
| 2014/04/04 | 1,652 | 1,723 | 1,590 | 1,657 | -23 | -1.4% | 2,985,300 |
| 2014/04/03 | 1,745 | 1,784 | 1,680 | 1,680 | +2 | +0.1% | 3,854,100 |
| 2014/04/02 | 1,565 | 1,728 | 1,550 | 1,678 | +130 | +8.4% | 7,008,000 |
| 2014/04/01 | 1,580 | 1,610 | 1,537 | 1,548 | -15 | -1% | 1,385,000 |
| 2014/03/31 | 1,620 | 1,640 | 1,545 | 1,563 | +8 | +0.5% | 1,958,400 |
| 2014/03/28 | 1,521 | 1,630 | 1,509 | 1,555 | -4 | -0.3% | 3,351,500 |
| 2014/03/27 | 1,345 | 1,590 | 1,305 | 1,559 | +162 | +11.6% | 5,085,000 |
| 2014/03/26 | 1,352 | 1,473 | 1,351 | 1,397 | +78 | +5.9% | 2,566,400 |
| 2014/03/25 | 1,431 | 1,441 | 1,291 | 1,319 | -142 | -9.7% | 1,816,700 |
| 2014/03/24 | 1,456 | 1,485 | 1,380 | 1,461 | -13 | -0.9% | 1,727,600 |
| 2014/03/20 | 1,560 | 1,579 | 1,406 | 1,474 | -107 | -6.8% | 2,113,900 |
| 2014/03/19 | 1,659 | 1,669 | 1,551 | 1,581 | -89 | -5.3% | 1,417,300 |
| 2014/03/18 | 1,681 | 1,699 | 1,638 | 1,670 | +39 | +2.4% | 920,300 |
| 2014/03/17 | 1,670 | 1,685 | 1,628 | 1,631 | -61 | -3.6% | 1,021,700 |
| 2014/03/14 | 1,681 | 1,733 | 1,680 | 1,692 | -62 | -3.5% | 1,088,000 |
| 2014/03/13 | 1,792 | 1,806 | 1,753 | 1,754 | -34 | -1.9% | 774,300 |
| 2014/03/12 | 1,815 | 1,835 | 1,775 | 1,788 | -50 | -2.7% | 1,113,000 |
| 2014/03/11 | 1,870 | 1,928 | 1,815 | 1,838 | ±0 | ±0% | 4,105,900 |
2751～
2800
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
