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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 952 | 961 | 948 | 952 | -5 | -0.5% | 49,600 |
| 2018/06/22 | 933 | 957 | 933 | 957 | +13 | +1.4% | 88,100 |
| 2018/06/21 | 945 | 951 | 939 | 944 | -6 | -0.6% | 42,700 |
| 2018/06/20 | 950 | 951 | 941 | 950 | ±0 | ±0% | 24,800 |
| 2018/06/19 | 950 | 959 | 948 | 950 | ±0 | ±0% | 21,200 |
| 2018/06/18 | 963 | 970 | 950 | 950 | -8 | -0.8% | 40,800 |
| 2018/06/15 | 982 | 985 | 958 | 958 | -24 | -2.4% | 47,500 |
| 2018/06/14 | 963 | 985 | 963 | 982 | +9 | +0.9% | 29,000 |
| 2018/06/13 | 975 | 981 | 968 | 973 | ±0 | ±0% | 26,200 |
| 2018/06/12 | 993 | 993 | 973 | 973 | -15 | -1.5% | 36,200 |
| 2018/06/11 | 985 | 992 | 985 | 988 | -1 | -0.1% | 42,400 |
| 2018/06/08 | 987 | 995 | 986 | 989 | ±0 | ±0% | 39,400 |
| 2018/06/07 | 981 | 990 | 977 | 989 | +8 | +0.8% | 44,300 |
| 2018/06/06 | 973 | 984 | 971 | 981 | +2 | +0.2% | 40,700 |
| 2018/06/05 | 987 | 990 | 975 | 979 | -9 | -0.9% | 34,700 |
| 2018/06/04 | 985 | 995 | 982 | 988 | +11 | +1.1% | 40,200 |
| 2018/06/01 | 967 | 986 | 964 | 977 | +3 | +0.3% | 40,400 |
| 2018/05/31 | 981 | 984 | 965 | 974 | -7 | -0.7% | 135,600 |
| 2018/05/30 | 994 | 995 | 980 | 981 | -22 | -2.2% | 34,600 |
| 2018/05/29 | 1,002 | 1,004 | 996 | 1,003 | +5 | +0.5% | 22,200 |
| 2018/05/28 | 998 | 1,000 | 994 | 998 | +3 | +0.3% | 31,900 |
| 2018/05/25 | 993 | 1,000 | 993 | 995 | -5 | -0.5% | 21,300 |
| 2018/05/24 | 1,000 | 1,002 | 995 | 1,000 | -5 | -0.5% | 26,400 |
| 2018/05/23 | 998 | 1,006 | 992 | 1,005 | +1 | +0.1% | 35,100 |
| 2018/05/22 | 1,011 | 1,011 | 999 | 1,004 | -10 | -1% | 25,300 |
| 2018/05/21 | 1,020 | 1,023 | 1,012 | 1,014 | -6 | -0.6% | 19,500 |
| 2018/05/18 | 1,017 | 1,028 | 1,005 | 1,020 | +4 | +0.4% | 67,500 |
| 2018/05/17 | 1,018 | 1,022 | 1,012 | 1,016 | +2 | +0.2% | 35,600 |
| 2018/05/16 | 1,013 | 1,017 | 1,002 | 1,014 | ±0 | ±0% | 28,100 |
| 2018/05/15 | 1,008 | 1,020 | 1,005 | 1,014 | +7 | +0.7% | 48,200 |
| 2018/05/14 | 1,001 | 1,007 | 996 | 1,007 | +1 | +0.1% | 20,600 |
| 2018/05/11 | 1,006 | 1,013 | 992 | 1,006 | -3 | -0.3% | 27,800 |
| 2018/05/10 | 1,013 | 1,013 | 1,007 | 1,009 | -4 | -0.4% | 16,400 |
| 2018/05/09 | 1,013 | 1,016 | 1,005 | 1,013 | +2 | +0.2% | 31,700 |
| 2018/05/08 | 1,005 | 1,014 | 1,000 | 1,011 | +8 | +0.8% | 45,600 |
| 2018/05/07 | 1,004 | 1,004 | 996 | 1,003 | ±0 | ±0% | 17,400 |
| 2018/05/02 | 1,004 | 1,004 | 990 | 1,003 | +3 | +0.3% | 22,900 |
| 2018/05/01 | 1,001 | 1,005 | 997 | 1,000 | -1 | -0.1% | 13,200 |
| 2018/04/27 | 1,000 | 1,007 | 992 | 1,001 | +9 | +0.9% | 43,700 |
| 2018/04/26 | 993 | 1,003 | 987 | 992 | ±0 | ±0% | 40,200 |
| 2018/04/25 | 980 | 992 | 978 | 992 | +12 | +1.2% | 21,000 |
| 2018/04/24 | 978 | 983 | 973 | 980 | +4 | +0.4% | 24,800 |
| 2018/04/23 | 984 | 984 | 965 | 976 | -16 | -1.6% | 39,300 |
| 2018/04/20 | 976 | 993 | 976 | 992 | +5 | +0.5% | 28,600 |
| 2018/04/19 | 1,000 | 1,000 | 987 | 987 | -10 | -1% | 31,700 |
| 2018/04/18 | 982 | 1,000 | 982 | 997 | +12 | +1.2% | 37,900 |
| 2018/04/17 | 967 | 999 | 965 | 985 | +18 | +1.9% | 62,700 |
| 2018/04/16 | 958 | 971 | 958 | 967 | +10 | +1% | 31,600 |
| 2018/04/13 | 961 | 967 | 955 | 957 | +3 | +0.3% | 32,800 |
| 2018/04/12 | 952 | 959 | 945 | 954 | -1 | -0.1% | 46,500 |
1701～
1750
件表示中 / 3720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 | 80,700円 | -0.1% | -8.7% | 4.96% | 5.09倍 | 0.52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 |
| 大戸屋ＨＤ | 530,000円 | +7.5% | -2.7% | 0.19% | 38.52倍 | 13.14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 |
| オークワ | 91,700円 | +3.5% | +45.6% | 2.84% | 47.39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 |
| エターナルホスヒ | 308,000円 | +8.2% | -7.2% | 1.49% | 19.74倍 | 3.87倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| あさひ | 135,400円 | +5.2% | +2.2% | 3.69% | 9.66倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
