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 |
|---|---|---|---|---|---|---|---|
| 2015/07/21 | 1,819 | 1,820 | 1,750 | 1,809 | +3 | +0.2% | 12,300 |
| 2015/07/17 | 1,834 | 1,837 | 1,802 | 1,806 | -23 | -1.3% | 16,000 |
| 2015/07/16 | 1,785 | 1,835 | 1,783 | 1,829 | +52 | +2.9% | 37,600 |
| 2015/07/15 | 1,770 | 1,780 | 1,759 | 1,777 | +18 | +1% | 20,400 |
| 2015/07/14 | 1,770 | 1,795 | 1,741 | 1,759 | +1 | +0.1% | 47,900 |
| 2015/07/13 | 1,730 | 1,759 | 1,716 | 1,758 | +39 | +2.3% | 33,700 |
| 2015/07/10 | 1,699 | 1,730 | 1,699 | 1,719 | +21 | +1.2% | 29,100 |
| 2015/07/09 | 1,670 | 1,707 | 1,658 | 1,698 | -9 | -0.5% | 33,200 |
| 2015/07/08 | 1,740 | 1,748 | 1,692 | 1,707 | -19 | -1.1% | 67,500 |
| 2015/07/07 | 1,700 | 1,752 | 1,680 | 1,726 | +121 | +7.5% | 75,600 |
| 2015/07/06 | 1,607 | 1,621 | 1,603 | 1,605 | -37 | -2.3% | 8,600 |
| 2015/07/03 | 1,646 | 1,646 | 1,632 | 1,642 | -5 | -0.3% | 8,000 |
| 2015/07/02 | 1,649 | 1,650 | 1,645 | 1,647 | +4 | +0.2% | 5,000 |
| 2015/07/01 | 1,622 | 1,649 | 1,622 | 1,643 | +21 | +1.3% | 8,800 |
| 2015/06/30 | 1,620 | 1,632 | 1,605 | 1,622 | +1 | +0.1% | 17,200 |
| 2015/06/29 | 1,630 | 1,632 | 1,610 | 1,621 | -13 | -0.8% | 12,000 |
| 2015/06/26 | 1,650 | 1,650 | 1,634 | 1,634 | -11 | -0.7% | 7,400 |
| 2015/06/25 | 1,635 | 1,650 | 1,635 | 1,645 | -5 | -0.3% | 9,000 |
| 2015/06/24 | 1,638 | 1,653 | 1,570 | 1,650 | +13 | +0.8% | 19,200 |
| 2015/06/23 | 1,621 | 1,657 | 1,547 | 1,637 | -6 | -0.4% | 37,600 |
| 2015/06/22 | 1,633 | 1,644 | 1,631 | 1,643 | +10 | +0.6% | 13,300 |
| 2015/06/19 | 1,644 | 1,648 | 1,550 | 1,633 | +1 | +0.1% | 16,400 |
| 2015/06/18 | 1,634 | 1,647 | 1,629 | 1,632 | -5 | -0.3% | 9,800 |
| 2015/06/17 | 1,630 | 1,642 | 1,616 | 1,637 | +1 | +0.1% | 5,800 |
| 2015/06/16 | 1,640 | 1,642 | 1,635 | 1,636 | -11 | -0.7% | 7,300 |
| 2015/06/15 | 1,640 | 1,650 | 1,630 | 1,647 | +5 | +0.3% | 19,000 |
| 2015/06/12 | 1,640 | 1,642 | 1,604 | 1,642 | +21 | +1.3% | 28,700 |
| 2015/06/11 | 1,640 | 1,642 | 1,620 | 1,621 | -9 | -0.6% | 10,800 |
| 2015/06/10 | 1,618 | 1,643 | 1,615 | 1,630 | -1 | -0.1% | 12,300 |
| 2015/06/09 | 1,628 | 1,639 | 1,628 | 1,631 | +3 | +0.2% | 7,100 |
| 2015/06/08 | 1,631 | 1,650 | 1,625 | 1,628 | -5 | -0.3% | 11,100 |
| 2015/06/05 | 1,630 | 1,635 | 1,625 | 1,633 | +4 | +0.2% | 11,200 |
| 2015/06/04 | 1,615 | 1,631 | 1,593 | 1,629 | +15 | +0.9% | 17,200 |
| 2015/06/03 | 1,599 | 1,616 | 1,598 | 1,614 | +6 | +0.4% | 12,000 |
| 2015/06/02 | 1,608 | 1,614 | 1,581 | 1,608 | +6 | +0.4% | 25,800 |
| 2015/06/01 | 1,580 | 1,614 | 1,580 | 1,602 | +9 | +0.6% | 20,900 |
| 2015/05/29 | 1,607 | 1,617 | 1,577 | 1,593 | -14 | -0.9% | 18,100 |
| 2015/05/28 | 1,609 | 1,614 | 1,596 | 1,607 | +7 | +0.4% | 7,100 |
| 2015/05/27 | 1,602 | 1,609 | 1,578 | 1,600 | -2 | -0.1% | 11,500 |
| 2015/05/26 | 1,617 | 1,617 | 1,594 | 1,602 | ±0 | ±0% | 11,200 |
| 2015/05/25 | 1,600 | 1,616 | 1,593 | 1,602 | -2 | -0.1% | 9,200 |
| 2015/05/22 | 1,610 | 1,613 | 1,595 | 1,604 | -6 | -0.4% | 11,400 |
| 2015/05/21 | 1,633 | 1,636 | 1,608 | 1,610 | -27 | -1.6% | 20,800 |
| 2015/05/20 | 1,649 | 1,650 | 1,634 | 1,637 | -7 | -0.4% | 22,300 |
| 2015/05/19 | 1,643 | 1,647 | 1,632 | 1,644 | -1 | -0.1% | 25,600 |
| 2015/05/18 | 1,620 | 1,647 | 1,620 | 1,645 | +28 | +1.7% | 31,000 |
| 2015/05/15 | 1,624 | 1,629 | 1,599 | 1,617 | -7 | -0.4% | 18,600 |
| 2015/05/14 | 1,604 | 1,626 | 1,568 | 1,624 | +8 | +0.5% | 28,000 |
| 2015/05/13 | 1,615 | 1,619 | 1,589 | 1,616 | -14 | -0.9% | 19,600 |
| 2015/05/12 | 1,616 | 1,636 | 1,615 | 1,630 | -13 | -0.8% | 18,200 |
2451～
2500
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
