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 |
|---|---|---|---|---|---|---|---|
| 2013/07/04 | 1,186 | 1,188 | 1,180 | 1,185 | -3 | -0.3% | 7,600 |
| 2013/07/03 | 1,200 | 1,202 | 1,186 | 1,188 | -10 | -0.8% | 31,100 |
| 2013/07/02 | 1,187 | 1,211 | 1,187 | 1,198 | -43 | -3.5% | 72,600 |
| 2013/07/01 | 1,273 | 1,273 | 1,204 | 1,241 | -49 | -3.8% | 37,200 |
| 2013/06/28 | 1,255 | 1,300 | 1,255 | 1,290 | +64 | +5.2% | 32,600 |
| 2013/06/27 | 1,241 | 1,250 | 1,201 | 1,226 | -69 | -5.3% | 37,400 |
| 2013/06/26 | 1,344 | 1,344 | 1,291 | 1,295 | -29 | -2.2% | 5,900 |
| 2013/06/25 | 1,347 | 1,347 | 1,301 | 1,324 | -15 | -1.1% | 14,700 |
| 2013/06/24 | 1,342 | 1,344 | 1,333 | 1,339 | +18 | +1.4% | 20,900 |
| 2013/06/21 | 1,280 | 1,330 | 1,225 | 1,321 | +24 | +1.9% | 40,300 |
| 2013/06/20 | 1,301 | 1,310 | 1,290 | 1,297 | +26 | +2% | 26,300 |
| 2013/06/19 | 1,244 | 1,296 | 1,244 | 1,271 | +28 | +2.3% | 7,900 |
| 2013/06/18 | 1,258 | 1,258 | 1,229 | 1,243 | +14 | +1.1% | 18,200 |
| 2013/06/17 | 1,200 | 1,252 | 1,191 | 1,229 | +28 | +2.3% | 24,200 |
| 2013/06/14 | 1,185 | 1,209 | 1,185 | 1,201 | +21 | +1.8% | 30,400 |
| 2013/06/13 | 1,175 | 1,211 | 1,170 | 1,180 | -25 | -2.1% | 48,800 |
| 2013/06/12 | 1,202 | 1,205 | 1,170 | 1,205 | +3 | +0.2% | 7,900 |
| 2013/06/11 | 1,199 | 1,215 | 1,184 | 1,202 | +9 | +0.8% | 14,000 |
| 2013/06/10 | 1,203 | 1,204 | 1,187 | 1,193 | +20 | +1.7% | 31,400 |
| 2013/06/07 | 1,209 | 1,209 | 1,130 | 1,173 | -42 | -3.5% | 20,200 |
| 2013/06/06 | 1,200 | 1,246 | 1,200 | 1,215 | ±0 | ±0% | 41,600 |
| 2013/06/05 | 1,246 | 1,263 | 1,215 | 1,215 | -31 | -2.5% | 23,400 |
| 2013/06/04 | 1,211 | 1,250 | 1,205 | 1,246 | +26 | +2.1% | 26,000 |
| 2013/06/03 | 1,230 | 1,249 | 1,218 | 1,220 | -46 | -3.6% | 24,300 |
| 2013/05/31 | 1,269 | 1,270 | 1,240 | 1,266 | +35 | +2.8% | 15,100 |
| 2013/05/30 | 1,260 | 1,330 | 1,227 | 1,231 | -59 | -4.6% | 37,900 |
| 2013/05/29 | 1,230 | 1,300 | 1,221 | 1,290 | +111 | +9.4% | 31,700 |
| 2013/05/28 | 1,211 | 1,214 | 1,168 | 1,179 | -34 | -2.8% | 40,900 |
| 2013/05/27 | 1,253 | 1,258 | 1,211 | 1,213 | -40 | -3.2% | 27,400 |
| 2013/05/24 | 1,219 | 1,288 | 1,219 | 1,253 | +40 | +3.3% | 46,800 |
| 2013/05/23 | 1,340 | 1,350 | 1,213 | 1,213 | -165 | -12% | 68,300 |
| 2013/05/22 | 1,410 | 1,410 | 1,362 | 1,378 | -32 | -2.3% | 30,300 |
| 2013/05/21 | 1,394 | 1,420 | 1,393 | 1,410 | +27 | +2% | 39,100 |
| 2013/05/20 | 1,368 | 1,398 | 1,368 | 1,383 | -15 | -1.1% | 19,200 |
| 2013/05/17 | 1,360 | 1,410 | 1,356 | 1,398 | +70 | +5.3% | 39,900 |
| 2013/05/16 | 1,365 | 1,378 | 1,285 | 1,328 | -42 | -3.1% | 53,400 |
| 2013/05/15 | 1,377 | 1,395 | 1,361 | 1,370 | -7 | -0.5% | 52,900 |
| 2013/05/14 | 1,400 | 1,420 | 1,370 | 1,377 | -47 | -3.3% | 35,400 |
| 2013/05/13 | 1,400 | 1,441 | 1,400 | 1,424 | +20 | +1.4% | 52,200 |
| 2013/05/10 | 1,468 | 1,473 | 1,400 | 1,404 | -63 | -4.3% | 58,800 |
| 2013/05/09 | 1,451 | 1,469 | 1,450 | 1,467 | +36 | +2.5% | 38,300 |
| 2013/05/08 | 1,448 | 1,480 | 1,422 | 1,431 | -47 | -3.2% | 61,100 |
| 2013/05/07 | 1,368 | 1,521 | 1,350 | 1,478 | +130 | +9.6% | 114,700 |
| 2013/05/02 | 1,355 | 1,373 | 1,330 | 1,348 | -51 | -3.6% | 58,500 |
| 2013/05/01 | 1,250 | 1,449 | 1,250 | 1,399 | +166 | +13.5% | 213,900 |
| 2013/04/30 | 1,120 | 1,248 | 1,120 | 1,233 | +113 | +10.1% | 63,800 |
| 2013/04/26 | 1,120 | 1,129 | 1,118 | 1,120 | +1 | +0.1% | 23,100 |
| 2013/04/25 | 1,117 | 1,130 | 1,115 | 1,119 | -1 | -0.1% | 14,200 |
| 2013/04/24 | 1,119 | 1,120 | 1,100 | 1,120 | +17 | +1.5% | 30,400 |
| 2013/04/23 | 1,100 | 1,110 | 1,091 | 1,103 | +5 | +0.5% | 34,300 |
2951～
3000
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
