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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,001 | 1,003 | 971 | 975 | -31 | -3.1% | 160,900 |
| 2024/05/29 | 1,020 | 1,020 | 1,006 | 1,006 | -12 | -1.2% | 55,100 |
| 2024/05/28 | 1,020 | 1,030 | 1,017 | 1,018 | -2 | -0.2% | 21,300 |
| 2024/05/27 | 1,019 | 1,024 | 1,017 | 1,020 | ±0 | ±0% | 15,800 |
| 2024/05/24 | 1,016 | 1,025 | 1,016 | 1,020 | -2 | -0.2% | 17,900 |
| 2024/05/23 | 1,020 | 1,029 | 1,013 | 1,022 | +7 | +0.7% | 29,600 |
| 2024/05/22 | 1,027 | 1,027 | 1,015 | 1,015 | -14 | -1.4% | 45,100 |
| 2024/05/21 | 1,034 | 1,039 | 1,025 | 1,029 | -3 | -0.3% | 26,300 |
| 2024/05/20 | 1,027 | 1,038 | 1,027 | 1,032 | +5 | +0.5% | 22,500 |
| 2024/05/17 | 1,023 | 1,033 | 1,022 | 1,027 | -3 | -0.3% | 20,600 |
| 2024/05/16 | 1,035 | 1,035 | 1,026 | 1,030 | -3 | -0.3% | 32,000 |
| 2024/05/15 | 1,046 | 1,050 | 1,033 | 1,033 | -16 | -1.5% | 50,500 |
| 2024/05/14 | 1,049 | 1,056 | 1,042 | 1,049 | -6 | -0.6% | 33,800 |
| 2024/05/13 | 1,055 | 1,058 | 1,048 | 1,055 | +5 | +0.5% | 21,300 |
| 2024/05/10 | 1,059 | 1,066 | 1,049 | 1,050 | -4 | -0.4% | 29,000 |
| 2024/05/09 | 1,050 | 1,059 | 1,045 | 1,054 | +10 | +1% | 21,300 |
| 2024/05/08 | 1,047 | 1,054 | 1,040 | 1,044 | -7 | -0.7% | 37,300 |
| 2024/05/07 | 1,059 | 1,060 | 1,045 | 1,051 | +2 | +0.2% | 26,900 |
| 2024/05/02 | 1,076 | 1,077 | 1,044 | 1,049 | -30 | -2.8% | 59,100 |
| 2024/05/01 | 1,121 | 1,124 | 1,079 | 1,079 | -44 | -3.9% | 39,500 |
| 2024/04/30 | 1,122 | 1,125 | 1,091 | 1,123 | +17 | +1.5% | 96,700 |
| 2024/04/26 | 1,072 | 1,122 | 1,072 | 1,106 | +14 | +1.3% | 246,300 |
| 2024/04/25 | 1,077 | 1,102 | 1,071 | 1,092 | +9 | +0.8% | 107,000 |
| 2024/04/24 | 1,058 | 1,092 | 1,058 | 1,083 | +38 | +3.6% | 129,000 |
| 2024/04/23 | 1,035 | 1,056 | 1,030 | 1,045 | +10 | +1% | 77,300 |
| 2024/04/22 | 1,027 | 1,040 | 1,024 | 1,035 | +11 | +1.1% | 72,200 |
| 2024/04/19 | 1,022 | 1,049 | 1,017 | 1,024 | -13 | -1.3% | 202,900 |
| 2024/04/18 | 1,020 | 1,048 | 1,015 | 1,037 | +8 | +0.8% | 105,100 |
| 2024/04/17 | 1,025 | 1,042 | 1,011 | 1,029 | -6 | -0.6% | 143,700 |
| 2024/04/16 | 1,058 | 1,061 | 1,031 | 1,035 | -26 | -2.5% | 136,100 |
| 2024/04/15 | 1,061 | 1,074 | 1,037 | 1,061 | -15 | -1.4% | 107,600 |
| 2024/04/12 | 1,075 | 1,078 | 1,067 | 1,076 | +2 | +0.2% | 50,900 |
| 2024/04/11 | 1,084 | 1,084 | 1,071 | 1,074 | -15 | -1.4% | 40,500 |
| 2024/04/10 | 1,066 | 1,097 | 1,066 | 1,089 | +19 | +1.8% | 70,700 |
| 2024/04/09 | 1,082 | 1,082 | 1,062 | 1,070 | -10 | -0.9% | 58,500 |
| 2024/04/08 | 1,091 | 1,091 | 1,066 | 1,080 | -35 | -3.1% | 151,700 |
| 2024/04/05 | 1,091 | 1,138 | 1,090 | 1,115 | +7 | +0.6% | 97,600 |
| 2024/04/04 | 1,118 | 1,122 | 1,104 | 1,108 | -5 | -0.4% | 55,400 |
| 2024/04/03 | 1,113 | 1,123 | 1,109 | 1,113 | -9 | -0.8% | 37,900 |
| 2024/04/02 | 1,138 | 1,138 | 1,122 | 1,122 | -15 | -1.3% | 50,700 |
| 2024/04/01 | 1,165 | 1,168 | 1,130 | 1,137 | -24 | -2.1% | 46,700 |
| 2024/03/29 | 1,148 | 1,170 | 1,148 | 1,161 | +13 | +1.1% | 58,500 |
| 2024/03/28 | 1,166 | 1,173 | 1,146 | 1,148 | -53 | -4.4% | 104,400 |
| 2024/03/27 | 1,188 | 1,204 | 1,184 | 1,201 | +17 | +1.4% | 98,100 |
| 2024/03/26 | 1,194 | 1,194 | 1,171 | 1,184 | -15 | -1.3% | 78,400 |
| 2024/03/25 | 1,193 | 1,209 | 1,188 | 1,199 | +9 | +0.8% | 131,200 |
| 2024/03/22 | 1,202 | 1,202 | 1,182 | 1,190 | -16 | -1.3% | 98,500 |
| 2024/03/21 | 1,233 | 1,233 | 1,204 | 1,206 | -24 | -2% | 111,800 |
| 2024/03/19 | 1,220 | 1,230 | 1,190 | 1,230 | +6 | +0.5% | 96,400 |
| 2024/03/18 | 1,266 | 1,266 | 1,215 | 1,224 | -42 | -3.3% | 109,100 |
251～
300
件表示中 / 3716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 | 80,900円 | -0.1% | -8.7% | 4.94% | 5.10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 | 529,000円 | +7.5% | -2.7% | 0.19% | 38.44倍 | 13.11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 |
| エターナルホスヒ | 324,000円 | +8.2% | -7.2% | 1.42% | 20.76倍 | 4.07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 |
| スクロール | 104,700円 | +1.2% | -6.6% | 5.64% | 9.01倍 | 0.99倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| ジョイフル | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
市場注目の銘柄
チャート関連のコラム
