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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2023/12/28 | 1,053 | 1,064 | 1,049 | 1,063 | +11 | +1% | 27,700 |
| 2023/12/27 | 1,046 | 1,052 | 1,039 | 1,052 | +8 | +0.8% | 35,300 |
| 2023/12/26 | 1,059 | 1,059 | 1,041 | 1,044 | -7 | -0.7% | 21,300 |
| 2023/12/25 | 1,069 | 1,071 | 1,050 | 1,051 | -14 | -1.3% | 33,500 |
| 2023/12/22 | 1,061 | 1,071 | 1,057 | 1,065 | +4 | +0.4% | 35,800 |
| 2023/12/21 | 1,053 | 1,064 | 1,049 | 1,061 | +6 | +0.6% | 43,500 |
| 2023/12/20 | 1,045 | 1,059 | 1,042 | 1,055 | +12 | +1.2% | 40,000 |
| 2023/12/19 | 1,039 | 1,045 | 1,032 | 1,043 | +9 | +0.9% | 32,500 |
| 2023/12/18 | 1,041 | 1,041 | 1,018 | 1,034 | -15 | -1.4% | 41,600 |
| 2023/12/15 | 1,053 | 1,053 | 1,040 | 1,049 | -1 | -0.1% | 38,100 |
| 2023/12/14 | 1,052 | 1,063 | 1,047 | 1,050 | -2 | -0.2% | 46,200 |
| 2023/12/13 | 1,059 | 1,059 | 1,051 | 1,052 | -7 | -0.7% | 29,100 |
351～
400
件表示中 / 3754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 |
| 海 帆 | 71,600円 | - | - | 0.00% | - | 28.77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 | 94,800円 | +3.5% | +45.6% | 2.74% | 48.77倍 | 0.53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 | 531,000円 | +7.5% | -2.7% | 0.19% | 36.68倍 | 8.60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 | 105,400円 | +1.2% | -6.6% | 5.60% | 9.12倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
