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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 166 | 170 | 162.2 | 164 | +3.2 | +2% | 163,000 |
| 2010/07/07 | 167 | 171 | 160.2 | 160.8 | -9.2 | -5.4% | 119,500 |
| 2010/07/06 | 172 | 173.2 | 166 | 170 | -4 | -2.3% | 145,500 |
| 2010/07/05 | 165.6 | 174 | 165 | 174 | +8.2 | +4.9% | 245,000 |
| 2010/07/02 | 156 | 166 | 154 | 165.8 | +9.2 | +5.9% | 295,000 |
| 2010/07/01 | 156 | 159 | 150 | 156.6 | -2.6 | -1.6% | 270,000 |
| 2010/06/30 | 150 | 160 | 146 | 159.2 | +3.2 | +2.1% | 434,000 |
| 2010/06/29 | 160 | 164 | 150.2 | 156 | -4.2 | -2.6% | 617,500 |
| 2010/06/28 | 174 | 174.2 | 160 | 160.2 | -15.6 | -8.9% | 270,000 |
| 2010/06/25 | 175.8 | 179.8 | 169 | 175.8 | -4 | -2.2% | 256,500 |
| 2010/06/24 | 180 | 183 | 175.4 | 179.8 | +4.8 | +2.7% | 522,500 |
| 2010/06/23 | 164.8 | 175 | 164.4 | 175 | +10.2 | +6.2% | 562,500 |
| 2010/06/22 | 170 | 170 | 164.8 | 164.8 | -6.2 | -3.6% | 325,000 |
| 2010/06/21 | 164.2 | 174.2 | 164.2 | 171 | +4.4 | +2.6% | 461,500 |
| 2010/06/18 | 176.2 | 176.2 | 166 | 166.6 | -8.4 | -4.8% | 402,500 |
| 2010/06/17 | 181.8 | 182 | 173.8 | 175 | -6.8 | -3.7% | 467,500 |
| 2010/06/16 | 184 | 184 | 180.4 | 181.8 | +1.8 | +1% | 340,500 |
| 2010/06/15 | 186.8 | 187.6 | 180 | 180 | -7 | -3.7% | 392,500 |
| 2010/06/14 | 184 | 189.8 | 183.2 | 187 | +2.8 | +1.5% | 449,500 |
| 2010/06/11 | 185.6 | 187 | 182.2 | 184.2 | +3.8 | +2.1% | 244,500 |
| 2010/06/10 | 182.2 | 182.4 | 178 | 180.4 | -1.8 | -1% | 154,000 |
| 2010/06/09 | 186.8 | 187.2 | 182.2 | 182.2 | -1.6 | -0.9% | 291,500 |
| 2010/06/08 | 175 | 188 | 175 | 183.8 | +5.8 | +3.3% | 189,500 |
| 2010/06/07 | 182.6 | 183.4 | 176.2 | 178 | -11.8 | -6.2% | 329,500 |
| 2010/06/04 | 188 | 189.8 | 184.4 | 189.8 | +0.8 | +0.4% | 287,000 |
| 2010/06/03 | 190 | 191.8 | 186.6 | 189 | +4.2 | +2.3% | 294,000 |
| 2010/06/02 | 190 | 194 | 178 | 184.8 | -8.2 | -4.2% | 568,000 |
| 2010/06/01 | 202 | 202 | 190.8 | 193 | -7 | -3.5% | 492,500 |
| 2010/05/31 | 192 | 202 | 190 | 200 | +5.8 | +3% | 376,500 |
| 2010/05/28 | 199.6 | 200 | 190 | 194.2 | +2.4 | +1.3% | 641,500 |
| 2010/05/27 | 171.6 | 194 | 170 | 191.8 | +14.2 | +8% | 843,000 |
| 2010/05/26 | 167 | 179.2 | 154 | 177.6 | +17.8 | +11.1% | 1,269,500 |
| 2010/05/25 | 186 | 186.2 | 159 | 159.8 | -26.8 | -14.4% | 937,000 |
| 2010/05/24 | 186.2 | 190 | 185.2 | 186.6 | +2.2 | +1.2% | 316,500 |
| 2010/05/21 | 182 | 193.4 | 181.6 | 184.4 | -9.6 | -4.9% | 868,500 |
| 2010/05/20 | 198 | 206 | 191.2 | 194 | -8.8 | -4.3% | 744,500 |
| 2010/05/19 | 188 | 202.8 | 180.2 | 202.8 | +8.8 | +4.5% | 1,466,000 |
| 2010/05/18 | 206 | 212 | 190.2 | 194 | -5.6 | -2.8% | 1,034,000 |
| 2010/05/17 | 227 | 227 | 196.8 | 199.6 | -28.6 | -12.5% | 1,295,000 |
| 2010/05/14 | 228 | 232 | 226.4 | 228.2 | -3.4 | -1.5% | 573,500 |
| 2010/05/13 | 236 | 237.6 | 222.4 | 231.6 | -8 | -3.3% | 1,296,500 |
| 2010/05/12 | 235.2 | 239.6 | 229 | 239.6 | +10.2 | +4.4% | 692,500 |
| 2010/05/11 | 241.2 | 243.2 | 226 | 229.4 | -6.8 | -2.9% | 730,500 |
| 2010/05/10 | 233 | 241 | 232 | 236.2 | -0.6 | -0.3% | 503,000 |
| 2010/05/07 | 222.2 | 237.6 | 220.4 | 236.8 | -9.4 | -3.8% | 794,000 |
| 2010/05/06 | 250 | 254 | 246.2 | 246.2 | -10.8 | -4.2% | 513,000 |
| 2010/04/30 | 262.4 | 271.6 | 252.8 | 257 | -5.2 | -2% | 1,426,000 |
| 2010/04/28 | 256.2 | 267.8 | 253 | 262.2 | +0.4 | +0.2% | 602,500 |
| 2010/04/27 | 268 | 268.2 | 256.8 | 261.8 | -5.4 | -2% | 781,500 |
| 2010/04/26 | 273.8 | 274 | 264.8 | 267.2 | +0.8 | +0.3% | 1,026,500 |
3701～
3750
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
