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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,242 | 1,273 | 1,239 | 1,266 | +24 | +1.9% | 244,800 |
| 2024/03/14 | 1,226 | 1,252 | 1,219 | 1,242 | +22 | +1.8% | 110,600 |
| 2024/03/13 | 1,228 | 1,239 | 1,209 | 1,220 | -2 | -0.2% | 126,700 |
| 2024/03/12 | 1,211 | 1,228 | 1,196 | 1,222 | +11 | +0.9% | 114,700 |
| 2024/03/11 | 1,213 | 1,216 | 1,199 | 1,211 | -16 | -1.3% | 72,400 |
| 2024/03/08 | 1,196 | 1,240 | 1,196 | 1,227 | +22 | +1.8% | 178,600 |
| 2024/03/07 | 1,222 | 1,237 | 1,197 | 1,205 | -14 | -1.1% | 132,300 |
| 2024/03/06 | 1,207 | 1,231 | 1,202 | 1,219 | +5 | +0.4% | 119,500 |
| 2024/03/05 | 1,189 | 1,229 | 1,187 | 1,214 | +25 | +2.1% | 155,300 |
| 2024/03/04 | 1,212 | 1,218 | 1,185 | 1,189 | -17 | -1.4% | 104,900 |
| 2024/03/01 | 1,206 | 1,230 | 1,203 | 1,206 | ±0 | ±0% | 98,700 |
| 2024/02/29 | 1,177 | 1,210 | 1,177 | 1,206 | +21 | +1.8% | 108,300 |
| 2024/02/28 | 1,181 | 1,193 | 1,171 | 1,185 | ±0 | ±0% | 55,300 |
| 2024/02/27 | 1,176 | 1,192 | 1,172 | 1,185 | +9 | +0.8% | 65,900 |
| 2024/02/26 | 1,170 | 1,186 | 1,160 | 1,176 | +6 | +0.5% | 49,400 |
| 2024/02/22 | 1,175 | 1,200 | 1,158 | 1,170 | -5 | -0.4% | 114,800 |
| 2024/02/21 | 1,157 | 1,178 | 1,150 | 1,175 | +9 | +0.8% | 56,700 |
| 2024/02/20 | 1,169 | 1,174 | 1,148 | 1,166 | +1 | +0.1% | 82,500 |
| 2024/02/19 | 1,136 | 1,165 | 1,124 | 1,165 | +24 | +2.1% | 80,600 |
| 2024/02/16 | 1,116 | 1,156 | 1,114 | 1,141 | +32 | +2.9% | 105,100 |
| 2024/02/15 | 1,095 | 1,125 | 1,090 | 1,109 | +15 | +1.4% | 78,900 |
| 2024/02/14 | 1,101 | 1,101 | 1,081 | 1,094 | -9 | -0.8% | 61,700 |
| 2024/02/13 | 1,101 | 1,111 | 1,089 | 1,103 | +56 | +5.3% | 109,900 |
| 2024/02/09 | 1,062 | 1,065 | 1,047 | 1,047 | -17 | -1.6% | 52,100 |
| 2024/02/08 | 1,064 | 1,072 | 1,053 | 1,064 | +2 | +0.2% | 58,900 |
| 2024/02/07 | 1,059 | 1,065 | 1,054 | 1,062 | +2 | +0.2% | 45,600 |
| 2024/02/06 | 1,075 | 1,075 | 1,060 | 1,060 | -13 | -1.2% | 47,100 |
| 2024/02/05 | 1,078 | 1,079 | 1,072 | 1,073 | -1 | -0.1% | 61,400 |
| 2024/02/02 | 1,084 | 1,084 | 1,070 | 1,074 | -5 | -0.5% | 40,900 |
| 2024/02/01 | 1,092 | 1,092 | 1,076 | 1,079 | -15 | -1.4% | 48,200 |
| 2024/01/31 | 1,073 | 1,094 | 1,070 | 1,094 | +12 | +1.1% | 60,100 |
| 2024/01/30 | 1,075 | 1,085 | 1,070 | 1,082 | +13 | +1.2% | 50,600 |
| 2024/01/29 | 1,060 | 1,070 | 1,060 | 1,069 | +14 | +1.3% | 41,600 |
| 2024/01/26 | 1,060 | 1,065 | 1,054 | 1,055 | -9 | -0.8% | 46,900 |
| 2024/01/25 | 1,057 | 1,068 | 1,055 | 1,064 | +10 | +0.9% | 55,700 |
| 2024/01/24 | 1,063 | 1,063 | 1,050 | 1,054 | -9 | -0.8% | 63,800 |
| 2024/01/23 | 1,071 | 1,074 | 1,063 | 1,063 | -3 | -0.3% | 51,100 |
| 2024/01/22 | 1,057 | 1,071 | 1,055 | 1,066 | +11 | +1% | 50,100 |
| 2024/01/19 | 1,074 | 1,074 | 1,055 | 1,055 | -14 | -1.3% | 85,800 |
| 2024/01/18 | 1,070 | 1,078 | 1,069 | 1,069 | -1 | -0.1% | 37,400 |
| 2024/01/17 | 1,078 | 1,084 | 1,069 | 1,070 | +1 | +0.1% | 77,900 |
| 2024/01/16 | 1,089 | 1,089 | 1,069 | 1,069 | -18 | -1.7% | 62,800 |
| 2024/01/15 | 1,066 | 1,095 | 1,066 | 1,087 | +22 | +2.1% | 101,000 |
| 2024/01/12 | 1,075 | 1,076 | 1,057 | 1,065 | -5 | -0.5% | 35,400 |
| 2024/01/11 | 1,065 | 1,076 | 1,065 | 1,070 | +9 | +0.8% | 44,800 |
| 2024/01/10 | 1,066 | 1,067 | 1,054 | 1,061 | -6 | -0.6% | 40,600 |
| 2024/01/09 | 1,077 | 1,085 | 1,063 | 1,067 | -8 | -0.7% | 53,300 |
| 2024/01/05 | 1,061 | 1,080 | 1,061 | 1,075 | +5 | +0.5% | 74,300 |
| 2024/01/04 | 1,071 | 1,071 | 1,057 | 1,070 | -2 | -0.2% | 42,800 |
| 2023/12/29 | 1,063 | 1,073 | 1,062 | 1,072 | +9 | +0.8% | 38,500 |
301～
350
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
