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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 1,192 | 1,207 | 1,192 | 1,200 | +8 | +0.7% | 25,000 |
| 2017/03/10 | 1,190 | 1,194 | 1,179 | 1,192 | +11 | +0.9% | 39,500 |
| 2017/03/09 | 1,185 | 1,185 | 1,173 | 1,181 | +1 | +0.1% | 26,800 |
| 2017/03/08 | 1,169 | 1,181 | 1,168 | 1,180 | +11 | +0.9% | 20,700 |
| 2017/03/07 | 1,171 | 1,172 | 1,160 | 1,169 | -3 | -0.3% | 14,900 |
| 2017/03/06 | 1,163 | 1,175 | 1,163 | 1,172 | +2 | +0.2% | 14,400 |
| 2017/03/03 | 1,170 | 1,176 | 1,167 | 1,170 | -5 | -0.4% | 12,400 |
| 2017/03/02 | 1,181 | 1,181 | 1,153 | 1,175 | +10 | +0.9% | 14,500 |
| 2017/03/01 | 1,161 | 1,172 | 1,160 | 1,165 | +4 | +0.3% | 24,800 |
| 2017/02/28 | 1,173 | 1,187 | 1,160 | 1,161 | -8 | -0.7% | 26,700 |
| 2017/02/27 | 1,172 | 1,178 | 1,159 | 1,169 | -3 | -0.3% | 24,600 |
| 2017/02/24 | 1,166 | 1,184 | 1,165 | 1,172 | +4 | +0.3% | 20,300 |
| 2017/02/23 | 1,160 | 1,168 | 1,159 | 1,168 | +13 | +1.1% | 28,800 |
| 2017/02/22 | 1,150 | 1,158 | 1,143 | 1,155 | -1 | -0.1% | 16,800 |
| 2017/02/21 | 1,160 | 1,160 | 1,146 | 1,156 | -3 | -0.3% | 16,800 |
| 2017/02/20 | 1,146 | 1,161 | 1,140 | 1,159 | +9 | +0.8% | 14,800 |
| 2017/02/17 | 1,141 | 1,150 | 1,132 | 1,150 | +8 | +0.7% | 17,800 |
| 2017/02/16 | 1,148 | 1,150 | 1,136 | 1,142 | -2 | -0.2% | 19,200 |
| 2017/02/15 | 1,140 | 1,148 | 1,129 | 1,144 | +11 | +1% | 21,700 |
| 2017/02/14 | 1,131 | 1,144 | 1,129 | 1,133 | +3 | +0.3% | 22,800 |
| 2017/02/13 | 1,122 | 1,135 | 1,119 | 1,130 | +18 | +1.6% | 24,200 |
| 2017/02/10 | 1,107 | 1,125 | 1,103 | 1,112 | +11 | +1% | 29,700 |
| 2017/02/09 | 1,101 | 1,110 | 1,098 | 1,101 | -7 | -0.6% | 15,700 |
| 2017/02/08 | 1,086 | 1,109 | 1,070 | 1,108 | +26 | +2.4% | 37,000 |
| 2017/02/07 | 1,089 | 1,092 | 1,074 | 1,082 | -17 | -1.5% | 23,500 |
| 2017/02/06 | 1,100 | 1,112 | 1,089 | 1,099 | +2 | +0.2% | 17,300 |
| 2017/02/03 | 1,079 | 1,105 | 1,079 | 1,097 | +13 | +1.2% | 14,900 |
| 2017/02/02 | 1,112 | 1,112 | 1,065 | 1,084 | -28 | -2.5% | 23,400 |
| 2017/02/01 | 1,100 | 1,115 | 1,091 | 1,112 | +12 | +1.1% | 27,800 |
| 2017/01/31 | 1,107 | 1,107 | 1,084 | 1,100 | -12 | -1.1% | 23,000 |
| 2017/01/30 | 1,117 | 1,117 | 1,101 | 1,112 | ±0 | ±0% | 17,900 |
| 2017/01/27 | 1,130 | 1,130 | 1,112 | 1,112 | -11 | -1% | 20,600 |
| 2017/01/26 | 1,125 | 1,131 | 1,117 | 1,123 | +4 | +0.4% | 21,200 |
| 2017/01/25 | 1,109 | 1,125 | 1,104 | 1,119 | +10 | +0.9% | 22,800 |
| 2017/01/24 | 1,109 | 1,114 | 1,104 | 1,109 | -8 | -0.7% | 13,500 |
| 2017/01/23 | 1,132 | 1,132 | 1,108 | 1,117 | -20 | -1.8% | 14,500 |
| 2017/01/20 | 1,135 | 1,141 | 1,123 | 1,137 | +2 | +0.2% | 18,700 |
| 2017/01/19 | 1,123 | 1,143 | 1,122 | 1,135 | +18 | +1.6% | 18,900 |
| 2017/01/18 | 1,125 | 1,125 | 1,102 | 1,117 | -22 | -1.9% | 18,800 |
| 2017/01/17 | 1,138 | 1,150 | 1,121 | 1,139 | -4 | -0.3% | 33,900 |
| 2017/01/16 | 1,140 | 1,146 | 1,135 | 1,143 | -5 | -0.4% | 17,000 |
| 2017/01/13 | 1,140 | 1,150 | 1,134 | 1,148 | +3 | +0.3% | 28,700 |
| 2017/01/12 | 1,152 | 1,155 | 1,135 | 1,145 | -1 | -0.1% | 18,400 |
| 2017/01/11 | 1,156 | 1,156 | 1,113 | 1,146 | -10 | -0.9% | 40,600 |
| 2017/01/10 | 1,166 | 1,166 | 1,136 | 1,156 | -10 | -0.9% | 40,700 |
| 2017/01/06 | 1,166 | 1,184 | 1,157 | 1,166 | +17 | +1.5% | 83,900 |
| 2017/01/05 | 1,216 | 1,217 | 1,146 | 1,149 | -39 | -3.3% | 77,000 |
| 2017/01/04 | 1,174 | 1,199 | 1,170 | 1,188 | -16 | -1.3% | 46,400 |
| 2016/12/30 | 1,196 | 1,206 | 1,168 | 1,204 | -8 | -0.7% | 36,400 |
| 2016/12/29 | 1,209 | 1,212 | 1,190 | 1,212 | ±0 | ±0% | 31,200 |
2051～
2100
件表示中 / 3754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 |
| 海 帆 | 71,600円 | - | - | 0.00% | - | 28.77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 | 94,800円 | +3.5% | +45.6% | 2.74% | 48.77倍 | 0.53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 | 531,000円 | +7.5% | -2.7% | 0.19% | 36.68倍 | 8.60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 |
| スクロール | 105,400円 | +1.2% | -6.6% | 5.60% | 9.12倍 | 1.00倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
