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 |
|---|---|---|---|---|---|---|---|
| 2014/02/14 | 1,105 | 1,106 | 1,083 | 1,083 | -18 | -1.6% | 8,000 |
| 2014/02/13 | 1,124 | 1,124 | 1,101 | 1,101 | -6 | -0.5% | 5,000 |
| 2014/02/12 | 1,097 | 1,125 | 1,097 | 1,107 | +14 | +1.3% | 4,900 |
| 2014/02/10 | 1,100 | 1,111 | 1,093 | 1,093 | +12 | +1.1% | 8,400 |
| 2014/02/07 | 1,067 | 1,097 | 1,067 | 1,081 | +16 | +1.5% | 8,900 |
| 2014/02/06 | 1,035 | 1,071 | 1,035 | 1,065 | ±0 | ±0% | 22,300 |
| 2014/02/05 | 1,078 | 1,095 | 1,053 | 1,065 | +4 | +0.4% | 21,600 |
| 2014/02/04 | 1,124 | 1,129 | 1,060 | 1,061 | -89 | -7.7% | 24,900 |
| 2014/02/03 | 1,135 | 1,157 | 1,132 | 1,150 | -9 | -0.8% | 11,300 |
| 2014/01/31 | 1,161 | 1,165 | 1,136 | 1,159 | +12 | +1% | 15,200 |
| 2014/01/30 | 1,150 | 1,155 | 1,134 | 1,147 | -7 | -0.6% | 18,800 |
| 2014/01/29 | 1,153 | 1,157 | 1,140 | 1,154 | +19 | +1.7% | 8,700 |
| 2014/01/28 | 1,153 | 1,153 | 1,132 | 1,135 | ±0 | ±0% | 10,400 |
| 2014/01/27 | 1,165 | 1,165 | 1,134 | 1,135 | -45 | -3.8% | 27,700 |
| 2014/01/24 | 1,183 | 1,197 | 1,170 | 1,180 | -21 | -1.7% | 19,600 |
| 2014/01/23 | 1,215 | 1,215 | 1,199 | 1,201 | -6 | -0.5% | 11,900 |
| 2014/01/22 | 1,203 | 1,214 | 1,201 | 1,207 | -7 | -0.6% | 10,200 |
| 2014/01/21 | 1,216 | 1,220 | 1,211 | 1,214 | ±0 | ±0% | 9,800 |
| 2014/01/20 | 1,216 | 1,217 | 1,213 | 1,214 | +5 | +0.4% | 5,800 |
| 2014/01/17 | 1,201 | 1,214 | 1,198 | 1,209 | +8 | +0.7% | 7,400 |
| 2014/01/16 | 1,209 | 1,218 | 1,197 | 1,201 | -8 | -0.7% | 14,400 |
| 2014/01/15 | 1,217 | 1,219 | 1,200 | 1,209 | +5 | +0.4% | 7,800 |
| 2014/01/14 | 1,209 | 1,213 | 1,200 | 1,204 | -5 | -0.4% | 16,200 |
| 2014/01/10 | 1,220 | 1,220 | 1,156 | 1,209 | -10 | -0.8% | 18,400 |
| 2014/01/09 | 1,220 | 1,220 | 1,207 | 1,219 | +2 | +0.2% | 5,000 |
| 2014/01/08 | 1,218 | 1,218 | 1,207 | 1,217 | +16 | +1.3% | 7,600 |
| 2014/01/07 | 1,220 | 1,223 | 1,200 | 1,201 | -17 | -1.4% | 15,200 |
| 2014/01/06 | 1,198 | 1,220 | 1,198 | 1,218 | +4 | +0.3% | 16,700 |
| 2013/12/30 | 1,207 | 1,220 | 1,202 | 1,214 | +8 | +0.7% | 17,500 |
| 2013/12/27 | 1,178 | 1,206 | 1,178 | 1,206 | +40 | +3.4% | 12,800 |
| 2013/12/26 | 1,153 | 1,177 | 1,152 | 1,166 | +34 | +3% | 9,900 |
| 2013/12/25 | 1,125 | 1,145 | 1,125 | 1,132 | -23 | -2% | 31,800 |
| 2013/12/24 | 1,170 | 1,182 | 1,140 | 1,155 | -28 | -2.4% | 21,900 |
| 2013/12/20 | 1,192 | 1,194 | 1,176 | 1,183 | -7 | -0.6% | 29,700 |
| 2013/12/19 | 1,194 | 1,197 | 1,185 | 1,190 | -4 | -0.3% | 30,600 |
| 2013/12/18 | 1,189 | 1,195 | 1,189 | 1,194 | +5 | +0.4% | 14,900 |
| 2013/12/17 | 1,185 | 1,190 | 1,185 | 1,189 | -1 | -0.1% | 14,000 |
| 2013/12/16 | 1,199 | 1,200 | 1,187 | 1,190 | -9 | -0.8% | 20,500 |
| 2013/12/13 | 1,191 | 1,201 | 1,191 | 1,199 | ±0 | ±0% | 30,300 |
| 2013/12/12 | 1,199 | 1,201 | 1,195 | 1,199 | -1 | -0.1% | 7,100 |
| 2013/12/11 | 1,195 | 1,203 | 1,195 | 1,200 | ±0 | ±0% | 12,000 |
| 2013/12/10 | 1,203 | 1,203 | 1,187 | 1,200 | -1 | -0.1% | 20,400 |
| 2013/12/09 | 1,199 | 1,203 | 1,139 | 1,201 | +2 | +0.2% | 20,500 |
| 2013/12/06 | 1,200 | 1,203 | 1,199 | 1,199 | -1 | -0.1% | 10,100 |
| 2013/12/05 | 1,204 | 1,204 | 1,200 | 1,200 | +1 | +0.1% | 7,800 |
| 2013/12/04 | 1,200 | 1,202 | 1,195 | 1,199 | -1 | -0.1% | 24,900 |
| 2013/12/03 | 1,200 | 1,202 | 1,199 | 1,200 | ±0 | ±0% | 7,900 |
| 2013/12/02 | 1,201 | 1,203 | 1,200 | 1,200 | -1 | -0.1% | 7,900 |
| 2013/11/29 | 1,200 | 1,204 | 1,199 | 1,201 | -3 | -0.2% | 11,000 |
| 2013/11/28 | 1,201 | 1,204 | 1,199 | 1,204 | +1 | +0.1% | 6,600 |
2801～
2850
件表示中 / 3751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 | 86,700円 | -0.1% | -8.7% | 4.61% | 5.44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 | 146,900円 | +2.3% | +3.5% | 3.74% | 10.24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 | 69,700円 | - | - | 0.00% | - | 28.00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 |
| 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 |
| オークワ | 91,500円 | +3.5% | +45.6% | 2.84% | 47.07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 |
市場注目の銘柄
チャート関連のコラム
