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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 61.6 | 61.6 | 59.6 | 60.4 | +0.4 | +0.7% | 21,000 |
| 2008/06/17 | 58 | 60 | 57 | 60 | +1.4 | +2.4% | 52,500 |
| 2008/06/16 | 58 | 59.2 | 58 | 58.6 | -0.6 | -1% | 35,500 |
| 2008/06/13 | 60.2 | 60.2 | 57 | 59.2 | -1.2 | -2% | 28,500 |
| 2008/06/12 | 60.7 | 61.4 | 58 | 60.4 | -1.4 | -2.3% | 81,000 |
| 2008/06/11 | 60.7 | 61.9 | 60.2 | 61.8 | +1.3 | +2.1% | 35,000 |
| 2008/06/10 | 64.6 | 64.6 | 60.2 | 60.5 | -2.5 | -4% | 38,000 |
| 2008/06/09 | 60.1 | 63 | 60.1 | 63 | -0.3 | -0.5% | 33,000 |
| 2008/06/06 | 64.7 | 65.8 | 62.4 | 63.3 | -1.5 | -2.3% | 53,000 |
| 2008/06/05 | 64.6 | 65.8 | 63.1 | 64.8 | -1 | -1.5% | 47,500 |
| 2008/06/04 | 68 | 68 | 64.8 | 65.8 | -2.1 | -3.1% | 62,500 |
| 2008/06/03 | 69.9 | 70 | 64 | 67.9 | -2.1 | -3% | 175,000 |
| 2008/06/02 | 69.6 | 70.6 | 67.7 | 70 | +2 | +2.9% | 90,500 |
| 2008/05/30 | 64.3 | 68.8 | 64.3 | 68 | +2.9 | +4.5% | 87,500 |
| 2008/05/29 | 60.3 | 65.1 | 60.3 | 65.1 | +3.3 | +5.3% | 112,500 |
| 2008/05/28 | 63.2 | 63.2 | 60.1 | 61.8 | -0.6 | -1% | 61,500 |
| 2008/05/27 | 65.2 | 65.2 | 62.2 | 62.4 | -1.2 | -1.9% | 59,500 |
| 2008/05/26 | 64.3 | 66.6 | 62.9 | 63.6 | +0.1 | +0.2% | 89,000 |
| 2008/05/23 | 64.6 | 64.6 | 62.8 | 63.5 | -0.3 | -0.5% | 56,500 |
| 2008/05/22 | 66 | 66 | 62 | 63.8 | -2.8 | -4.2% | 95,500 |
| 2008/05/21 | 67 | 68 | 64.1 | 66.6 | -1.2 | -1.8% | 61,000 |
| 2008/05/20 | 68.4 | 70.4 | 66.7 | 67.8 | -2.2 | -3.1% | 62,000 |
| 2008/05/19 | 66.7 | 71.8 | 66.7 | 70 | +2 | +2.9% | 59,000 |
| 2008/05/16 | 67.2 | 68 | 66.2 | 68 | +0.5 | +0.7% | 79,000 |
| 2008/05/15 | 68.6 | 70.8 | 67.4 | 67.5 | +1.3 | +2% | 189,500 |
| 2008/05/14 | 70 | 70.2 | 64.9 | 66.2 | -6 | -8.3% | 413,000 |
| 2008/05/13 | 79 | 79 | 72.2 | 72.2 | -8 | -10% | 321,000 |
| 2008/05/12 | 80.2 | 81.2 | 78.8 | 80.2 | -0.8 | -1% | 74,000 |
| 2008/05/09 | 80.6 | 82 | 79 | 81 | +2 | +2.5% | 88,000 |
| 2008/05/08 | 79.1 | 83 | 76.6 | 79 | -0.3 | -0.4% | 281,500 |
| 2008/05/07 | 80.8 | 81 | 79.2 | 79.3 | -0.7 | -0.9% | 38,000 |
| 2008/05/02 | 81 | 81.2 | 79 | 80 | -1 | -1.2% | 132,500 |
| 2008/05/01 | 78.1 | 81 | 78.1 | 81 | +2.4 | +3.1% | 40,500 |
| 2008/04/30 | 76.1 | 81.8 | 75 | 78.6 | +0.1 | +0.1% | 134,500 |
| 2008/04/28 | 79.9 | 80.8 | 78.5 | 78.5 | -2.2 | -2.7% | 68,000 |
| 2008/04/25 | 83.4 | 83.4 | 78.4 | 80.7 | -2.8 | -3.4% | 116,500 |
| 2008/04/24 | 81 | 84.3 | 79.2 | 83.5 | -0.7 | -0.8% | 201,500 |
| 2008/04/23 | 90 | 90 | 83.6 | 84.2 | -0.3 | -0.4% | 490,000 |
| 2008/04/22 | 82.1 | 84.5 | 81 | 84.5 | +8 | +10.5% | 594,000 |
| 2008/04/21 | 73.6 | 77.9 | 72 | 76.5 | +4.5 | +6.3% | 217,000 |
| 2008/04/18 | 71.6 | 72.8 | 67 | 72 | +3.6 | +5.3% | 284,000 |
| 2008/04/17 | 65.5 | 69 | 63.2 | 68.4 | +4.5 | +7% | 143,500 |
| 2008/04/16 | 63 | 64 | 61.2 | 63.9 | +1.2 | +1.9% | 41,000 |
| 2008/04/15 | 60.1 | 62.7 | 60 | 62.7 | +2.3 | +3.8% | 51,000 |
| 2008/04/14 | 59.9 | 63 | 59.2 | 60.4 | -1.1 | -1.8% | 82,500 |
| 2008/04/11 | 61.8 | 62 | 60.4 | 61.5 | +0.3 | +0.5% | 28,000 |
| 2008/04/10 | 62 | 62 | 61 | 61.2 | -0.8 | -1.3% | 31,500 |
| 2008/04/09 | 63.3 | 65.2 | 60.4 | 62 | -1 | -1.6% | 85,500 |
| 2008/04/08 | 62.8 | 66.6 | 62.8 | 63 | +1.8 | +2.9% | 138,500 |
| 2008/04/07 | 60.2 | 61.8 | 60.2 | 61.2 | +0.2 | +0.3% | 30,500 |
4151～
4200
件表示中 / 4642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 | 31,600円 | -7.8% | -66.2% | 2.01% | 619.61倍 | 0.92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 |
| ブロメディア | 184,100円 | +5.6% | +53.0% | 2.72% | 15.43倍 | 2.83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 |
| ＡＶｉＣ | 219,200円 | +30.1% | +51.5% | 0.00% | 30.26倍 | 7.53倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| アビスト | 325,500円 | +7.0% | -11.6% | 3.13% | 29.43倍 | 1.89倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| ＧＥＮＯＶＡ | 73,000円 | +14.0% | -29.0% | 4.11% | 12.92倍 | 1.93倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
市場注目の銘柄
チャート関連のコラム
