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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 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 |
| 2025/07/02 | 3,210 | 3,275 | 3,210 | 3,255 | +20 | +0.6% | 8,400 |
| 2025/07/01 | 3,360 | 3,360 | 3,230 | 3,235 | -120 | -3.6% | 23,700 |
| 2025/06/30 | 3,300 | 3,375 | 3,300 | 3,355 | +90 | +2.8% | 8,600 |
| 2025/06/27 | 3,335 | 3,335 | 3,250 | 3,265 | -60 | -1.8% | 8,700 |
| 2025/06/26 | 3,365 | 3,370 | 3,305 | 3,325 | -20 | -0.6% | 3,200 |
| 2025/06/25 | 3,300 | 3,360 | 3,290 | 3,345 | +10 | +0.3% | 7,300 |
| 2025/06/24 | 3,380 | 3,380 | 3,305 | 3,335 | +25 | +0.8% | 6,300 |
| 2025/06/23 | 3,340 | 3,355 | 3,300 | 3,310 | -60 | -1.8% | 7,600 |
| 2025/06/20 | 3,380 | 3,420 | 3,340 | 3,370 | -20 | -0.6% | 6,500 |
| 2025/06/19 | 3,400 | 3,425 | 3,390 | 3,390 | -10 | -0.3% | 1,800 |
| 2025/06/18 | 3,350 | 3,435 | 3,335 | 3,400 | +45 | +1.3% | 4,700 |
| 2025/06/17 | 3,365 | 3,400 | 3,355 | 3,355 | -5 | -0.1% | 3,100 |
| 2025/06/16 | 3,385 | 3,405 | 3,360 | 3,360 | -25 | -0.7% | 5,800 |
| 2025/06/13 | 3,550 | 3,550 | 3,345 | 3,385 | -95 | -2.7% | 27,900 |
| 2025/06/12 | 3,560 | 3,565 | 3,475 | 3,480 | -80 | -2.2% | 8,400 |
| 2025/06/11 | 3,555 | 3,580 | 3,545 | 3,560 | -15 | -0.4% | 4,900 |
| 2025/06/10 | 3,515 | 3,580 | 3,490 | 3,575 | +90 | +2.6% | 8,300 |
| 2025/06/09 | 3,500 | 3,520 | 3,470 | 3,485 | -20 | -0.6% | 9,600 |
| 2025/06/06 | 3,515 | 3,535 | 3,480 | 3,505 | -50 | -1.4% | 18,800 |
| 2025/06/05 | 3,495 | 3,555 | 3,480 | 3,555 | +75 | +2.2% | 10,600 |
| 2025/06/04 | 3,530 | 3,580 | 3,480 | 3,480 | -65 | -1.8% | 17,100 |
| 2025/06/03 | 3,520 | 3,560 | 3,460 | 3,545 | +20 | +0.6% | 12,400 |
| 2025/06/02 | 3,650 | 3,665 | 3,525 | 3,525 | -160 | -4.3% | 16,800 |
| 2025/05/30 | 3,705 | 3,730 | 3,670 | 3,685 | -20 | -0.5% | 5,800 |
| 2025/05/29 | 3,640 | 3,715 | 3,610 | 3,705 | +80 | +2.2% | 11,100 |
| 2025/05/28 | 3,660 | 3,675 | 3,625 | 3,625 | -35 | -1% | 12,000 |
| 2025/05/27 | 3,670 | 3,670 | 3,630 | 3,660 | +40 | +1.1% | 4,400 |
| 2025/05/26 | 3,665 | 3,690 | 3,620 | 3,620 | -30 | -0.8% | 6,500 |
| 2025/05/23 | 3,760 | 3,820 | 3,650 | 3,650 | -110 | -2.9% | 22,500 |
| 2025/05/22 | 3,585 | 3,775 | 3,585 | 3,760 | +170 | +4.7% | 13,900 |
| 2025/05/21 | 3,660 | 3,690 | 3,590 | 3,590 | -90 | -2.4% | 11,100 |
| 2025/05/20 | 3,600 | 3,745 | 3,600 | 3,680 | +80 | +2.2% | 12,600 |
| 2025/05/19 | 3,690 | 3,690 | 3,600 | 3,600 | -55 | -1.5% | 9,700 |
| 2025/05/16 | 3,685 | 3,725 | 3,650 | 3,655 | -25 | -0.7% | 13,600 |
| 2025/05/15 | 3,810 | 3,960 | 3,635 | 3,680 | -60 | -1.6% | 42,600 |
| 2025/05/14 | 3,780 | 3,880 | 3,650 | 3,740 | -215 | -5.4% | 62,000 |
| 2025/05/13 | 3,950 | 4,350 | 3,720 | 3,955 | +70 | +1.8% | 119,300 |
1～
50
件表示中 / 2587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 | 323,000円 | +4.5% | +38.9% | 0.62% | 18.47倍 | 2.06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 |
| ＦＦＪ | 145,900円 | +9.4% | +10.9% | 3.08% | 13.93倍 | 1.97倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| タナベコンサル | 78,500円 | +10.0% | +13.3% | 3.31% | 23.91倍 | 2.40倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| Ｅ Ｇ | 215,700円 | +8.6% | +6.8% | 1.62% | 20.50倍 | 2.13倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ポート | 182,300円 | +27.5% | +17.7% | 0.66% | 10.58倍 | 2.82倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
