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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 981 | 986 | 972 | 976 | -5 | -0.5% | 35,000 |
| 2024/06/27 | 984 | 987 | 977 | 981 | ±0 | ±0% | 30,400 |
| 2024/06/26 | 977 | 986 | 969 | 981 | +7 | +0.7% | 40,600 |
| 2024/06/25 | 965 | 974 | 964 | 974 | +12 | +1.2% | 31,500 |
| 2024/06/24 | 957 | 963 | 954 | 962 | +5 | +0.5% | 30,100 |
| 2024/06/21 | 967 | 976 | 948 | 957 | -10 | -1% | 86,900 |
| 2024/06/20 | 970 | 974 | 962 | 967 | -3 | -0.3% | 24,000 |
| 2024/06/19 | 968 | 975 | 966 | 970 | +9 | +0.9% | 15,400 |
| 2024/06/18 | 963 | 963 | 957 | 961 | +6 | +0.6% | 15,500 |
| 2024/06/17 | 962 | 962 | 944 | 955 | -10 | -1% | 37,700 |
| 2024/06/14 | 947 | 970 | 945 | 965 | +13 | +1.4% | 44,000 |
| 2024/06/13 | 973 | 973 | 952 | 952 | -19 | -2% | 48,900 |
| 2024/06/12 | 976 | 976 | 971 | 971 | -8 | -0.8% | 16,500 |
| 2024/06/11 | 994 | 994 | 976 | 979 | -15 | -1.5% | 49,500 |
| 2024/06/10 | 974 | 996 | 974 | 994 | +20 | +2.1% | 24,700 |
| 2024/06/07 | 978 | 978 | 971 | 974 | -3 | -0.3% | 20,100 |
| 2024/06/06 | 985 | 986 | 977 | 977 | -9 | -0.9% | 19,000 |
| 2024/06/05 | 986 | 988 | 981 | 986 | -9 | -0.9% | 21,000 |
| 2024/06/04 | 989 | 1,000 | 989 | 995 | -2 | -0.2% | 23,600 |
| 2024/06/03 | 982 | 1,000 | 979 | 997 | +8 | +0.8% | 72,600 |
| 2024/05/31 | 977 | 989 | 972 | 989 | +14 | +1.4% | 88,600 |
| 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 |
301～
350
件表示中 / 3787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 | 91,200円 | -0.1% | -8.7% | 4.39% | 5.65倍 | 0.58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 |
| ワタミ | 99,200円 | +4.8% | +4.8% | 1.01% | 10.74倍 | 2.78倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| 大戸屋ＨＤ | 581,000円 | +7.5% | -2.7% | 0.17% | 40.16倍 | 9.42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 |
| スクロール | 115,300円 | +1.2% | -6.6% | 5.12% | 9.98倍 | 1.09倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| 海 帆 | 69,900円 | +451.8% | - | 0.00% | 26.94倍 | 28.08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 |
市場注目の銘柄
チャート関連のコラム
