アドヴァングループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 910 | 910 | 896 | 897 | -8 | -0.9% | 42,400 |
| 2025/03/04 | 911 | 911 | 896 | 905 | -5 | -0.5% | 20,200 |
| 2025/03/03 | 911 | 917 | 901 | 910 | +8 | +0.9% | 40,400 |
| 2025/02/28 | 908 | 915 | 895 | 902 | -18 | -2% | 44,800 |
| 2025/02/27 | 900 | 921 | 898 | 920 | +22 | +2.4% | 22,200 |
| 2025/02/26 | 901 | 901 | 890 | 898 | -9 | -1% | 53,300 |
| 2025/02/25 | 905 | 912 | 897 | 907 | -10 | -1.1% | 49,800 |
| 2025/02/21 | 915 | 917 | 904 | 917 | +2 | +0.2% | 29,200 |
| 2025/02/20 | 932 | 946 | 914 | 915 | -17 | -1.8% | 53,300 |
| 2025/02/19 | 942 | 945 | 932 | 932 | -8 | -0.9% | 15,100 |
| 2025/02/18 | 936 | 945 | 928 | 940 | +6 | +0.6% | 27,600 |
| 2025/02/17 | 949 | 952 | 934 | 934 | -14 | -1.5% | 20,500 |
| 2025/02/14 | 961 | 961 | 947 | 948 | -13 | -1.4% | 20,400 |
| 2025/02/13 | 958 | 970 | 958 | 961 | +5 | +0.5% | 11,300 |
| 2025/02/12 | 965 | 965 | 956 | 956 | -7 | -0.7% | 12,100 |
| 2025/02/10 | 975 | 975 | 958 | 963 | -17 | -1.7% | 27,000 |
| 2025/02/07 | 990 | 991 | 980 | 980 | -11 | -1.1% | 16,600 |
| 2025/02/06 | 981 | 991 | 981 | 991 | +13 | +1.3% | 13,900 |
| 2025/02/05 | 975 | 983 | 974 | 978 | +2 | +0.2% | 22,800 |
| 2025/02/04 | 978 | 982 | 971 | 976 | +8 | +0.8% | 17,700 |
| 2025/02/03 | 1,001 | 1,008 | 966 | 968 | -42 | -4.2% | 53,400 |
| 2025/01/31 | 1,017 | 1,017 | 1,000 | 1,010 | -12 | -1.2% | 41,500 |
| 2025/01/30 | 1,019 | 1,022 | 1,012 | 1,022 | +6 | +0.6% | 18,300 |
| 2025/01/29 | 1,030 | 1,030 | 1,016 | 1,016 | -10 | -1% | 20,700 |
| 2025/01/28 | 1,015 | 1,033 | 1,015 | 1,026 | +14 | +1.4% | 28,600 |
| 2025/01/27 | 1,018 | 1,018 | 1,005 | 1,012 | +4 | +0.4% | 20,400 |
| 2025/01/24 | 1,019 | 1,019 | 1,003 | 1,008 | -2 | -0.2% | 29,400 |
| 2025/01/23 | 1,017 | 1,019 | 1,005 | 1,010 | -7 | -0.7% | 12,500 |
| 2025/01/22 | 1,005 | 1,026 | 1,005 | 1,017 | +12 | +1.2% | 40,100 |
| 2025/01/21 | 1,010 | 1,012 | 1,003 | 1,005 | -2 | -0.2% | 11,100 |
| 2025/01/20 | 991 | 1,009 | 990 | 1,007 | +18 | +1.8% | 35,400 |
| 2025/01/17 | 980 | 992 | 976 | 989 | +8 | +0.8% | 19,200 |
| 2025/01/16 | 988 | 992 | 980 | 981 | -7 | -0.7% | 30,200 |
| 2025/01/15 | 972 | 989 | 970 | 988 | +14 | +1.4% | 29,400 |
| 2025/01/14 | 984 | 987 | 960 | 974 | +20 | +2.1% | 27,400 |
| 2025/01/10 | 957 | 965 | 954 | 954 | -6 | -0.6% | 9,800 |
| 2025/01/09 | 958 | 966 | 956 | 960 | -2 | -0.2% | 16,900 |
| 2025/01/08 | 955 | 962 | 955 | 962 | +2 | +0.2% | 13,700 |
| 2025/01/07 | 965 | 965 | 956 | 960 | ±0 | ±0% | 20,100 |
| 2025/01/06 | 981 | 981 | 957 | 960 | -15 | -1.5% | 25,700 |
| 2024/12/30 | 988 | 988 | 975 | 975 | -5 | -0.5% | 19,500 |
| 2024/12/27 | 972 | 981 | 968 | 980 | +15 | +1.6% | 33,100 |
| 2024/12/26 | 968 | 969 | 958 | 965 | ±0 | ±0% | 33,300 |
| 2024/12/25 | 967 | 968 | 952 | 965 | +4 | +0.4% | 24,300 |
| 2024/12/24 | 965 | 965 | 948 | 961 | -2 | -0.2% | 25,400 |
| 2024/12/23 | 961 | 967 | 955 | 963 | +10 | +1% | 13,900 |
| 2024/12/20 | 954 | 969 | 953 | 953 | +3 | +0.3% | 27,300 |
| 2024/12/19 | 930 | 954 | 930 | 950 | +17 | +1.8% | 22,400 |
| 2024/12/18 | 955 | 955 | 933 | 933 | -22 | -2.3% | 22,500 |
| 2024/12/17 | 960 | 960 | 951 | 955 | -3 | -0.3% | 21,400 |
101～
150
件表示中 / 3752件
類似銘柄と比較する
現在ご覧いただいている「アドヴァンＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アドヴァンＧ | 87,100円 | -0.1% | -8.7% | 4.59% | 5.46倍 | 0.56倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ハニーズＨＬＤ | 147,900円 | +2.3% | +3.5% | 3.72% | 10.31倍 | 0.92倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 70,200円 | - | - | 0.00% | - | 28.20倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| オークワ | 92,100円 | +3.5% | +45.6% | 2.82% | 47.38倍 | 0.51倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 大戸屋ＨＤ | 530,000円 | +7.5% | -2.7% | 0.19% | 36.61倍 | 8.58倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
