アドベンチャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,140 | 3,140 | 3,080 | 3,095 | +10 | +0.3% | 5,000 |
| 2025/09/11 | 3,110 | 3,115 | 3,055 | 3,085 | -20 | -0.6% | 16,800 |
| 2025/09/10 | 3,130 | 3,130 | 3,100 | 3,105 | -25 | -0.8% | 4,300 |
| 2025/09/09 | 3,195 | 3,205 | 3,120 | 3,130 | -55 | -1.7% | 8,200 |
| 2025/09/08 | 3,140 | 3,205 | 3,120 | 3,185 | +65 | +2.1% | 9,000 |
| 2025/09/05 | 3,150 | 3,150 | 3,120 | 3,120 | -15 | -0.5% | 2,900 |
| 2025/09/04 | 3,135 | 3,145 | 3,110 | 3,135 | ±0 | ±0% | 4,300 |
| 2025/09/03 | 3,130 | 3,165 | 3,115 | 3,135 | -5 | -0.2% | 5,800 |
| 2025/09/02 | 3,190 | 3,195 | 3,135 | 3,140 | -20 | -0.6% | 5,800 |
| 2025/09/01 | 3,095 | 3,200 | 3,095 | 3,160 | +65 | +2.1% | 11,700 |
| 2025/08/29 | 3,145 | 3,170 | 3,095 | 3,095 | -75 | -2.4% | 7,000 |
| 2025/08/28 | 3,120 | 3,190 | 3,085 | 3,170 | +45 | +1.4% | 13,700 |
| 2025/08/27 | 3,200 | 3,220 | 3,120 | 3,125 | -100 | -3.1% | 13,900 |
| 2025/08/26 | 3,180 | 3,225 | 3,180 | 3,225 | +25 | +0.8% | 9,300 |
| 2025/08/25 | 3,270 | 3,270 | 3,185 | 3,200 | -30 | -0.9% | 22,900 |
| 2025/08/22 | 3,270 | 3,270 | 3,230 | 3,230 | -40 | -1.2% | 5,500 |
| 2025/08/21 | 3,225 | 3,275 | 3,225 | 3,270 | +45 | +1.4% | 6,400 |
| 2025/08/20 | 3,250 | 3,265 | 3,215 | 3,225 | -30 | -0.9% | 29,900 |
| 2025/08/19 | 3,330 | 3,330 | 3,250 | 3,255 | -75 | -2.3% | 16,100 |
| 2025/08/18 | 3,300 | 3,340 | 3,300 | 3,330 | +45 | +1.4% | 8,500 |
| 2025/08/15 | 3,285 | 3,310 | 3,250 | 3,285 | ±0 | ±0% | 13,100 |
| 2025/08/14 | 3,240 | 3,320 | 3,230 | 3,285 | +45 | +1.4% | 22,900 |
| 2025/08/13 | 3,320 | 3,320 | 3,230 | 3,240 | -45 | -1.4% | 24,300 |
| 2025/08/12 | 3,305 | 3,335 | 3,230 | 3,285 | -25 | -0.8% | 20,600 |
| 2025/08/08 | 3,390 | 3,390 | 3,310 | 3,310 | -45 | -1.3% | 10,500 |
| 2025/08/07 | 3,400 | 3,400 | 3,310 | 3,355 | -50 | -1.5% | 13,000 |
| 2025/08/06 | 3,440 | 3,440 | 3,400 | 3,405 | +5 | +0.1% | 4,200 |
| 2025/08/05 | 3,425 | 3,460 | 3,400 | 3,400 | -25 | -0.7% | 13,600 |
| 2025/08/04 | 3,355 | 3,435 | 3,345 | 3,425 | +65 | +1.9% | 13,300 |
| 2025/08/01 | 3,345 | 3,370 | 3,310 | 3,360 | +10 | +0.3% | 9,200 |
| 2025/07/31 | 3,310 | 3,350 | 3,310 | 3,350 | +40 | +1.2% | 2,300 |
| 2025/07/30 | 3,325 | 3,340 | 3,300 | 3,310 | -25 | -0.7% | 4,200 |
| 2025/07/29 | 3,345 | 3,350 | 3,310 | 3,335 | -45 | -1.3% | 4,400 |
| 2025/07/28 | 3,265 | 3,390 | 3,265 | 3,380 | +95 | +2.9% | 13,100 |
| 2025/07/25 | 3,340 | 3,345 | 3,260 | 3,285 | -40 | -1.2% | 9,300 |
| 2025/07/24 | 3,345 | 3,345 | 3,285 | 3,325 | -5 | -0.2% | 3,800 |
| 2025/07/23 | 3,230 | 3,390 | 3,230 | 3,330 | +100 | +3.1% | 15,600 |
| 2025/07/22 | 3,220 | 3,230 | 3,200 | 3,230 | +5 | +0.2% | 5,000 |
| 2025/07/18 | 3,240 | 3,265 | 3,220 | 3,225 | -10 | -0.3% | 3,000 |
| 2025/07/17 | 3,185 | 3,280 | 3,185 | 3,235 | +35 | +1.1% | 6,300 |
| 2025/07/16 | 3,195 | 3,245 | 3,195 | 3,200 | +5 | +0.2% | 4,100 |
| 2025/07/15 | 3,285 | 3,285 | 3,185 | 3,195 | -70 | -2.1% | 6,900 |
| 2025/07/14 | 3,255 | 3,305 | 3,255 | 3,265 | -5 | -0.2% | 1,500 |
| 2025/07/11 | 3,230 | 3,365 | 3,220 | 3,270 | +40 | +1.2% | 8,600 |
| 2025/07/10 | 3,260 | 3,325 | 3,230 | 3,230 | -65 | -2% | 4,900 |
| 2025/07/09 | 3,190 | 3,300 | 3,190 | 3,295 | +105 | +3.3% | 5,000 |
| 2025/07/08 | 3,215 | 3,270 | 3,190 | 3,190 | -25 | -0.8% | 3,500 |
| 2025/07/07 | 3,235 | 3,250 | 3,215 | 3,215 | -45 | -1.4% | 4,100 |
| 2025/07/04 | 3,310 | 3,345 | 3,225 | 3,260 | -40 | -1.2% | 6,200 |
| 2025/07/03 | 3,230 | 3,300 | 3,155 | 3,300 | +45 | +1.4% | 22,200 |
1～
50
件表示中 / 2624件
類似銘柄と比較する
現在ご覧いただいている「アドベンチャ」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 |
|---|---|---|---|---|---|---|---|---|
| アドベンチャ | 309,500円 | +4.5% | +38.9% | 0.00% | 17.70倍 | 1.98倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ＵＮＩＴＥＤ | 61,300円 | -16.9% | - | 3.75% | - | 1.09倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| スプリックス | 137,700円 | +6.7% | +41.1% | 2.76% | 28.57倍 | 2.45倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＩＮＦＯＲＩＣＨ | 251,600円 | +46.2% | +25.1% | 0.00% | 10.46倍 | 4.12倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| シンメンテＨＤ | 113,500円 | +12.5% | +9.2% | 1.59% | 18.22倍 | 6.04倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
