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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 11,890 | 12,380 | 11,760 | 12,280 | +200 | +1.7% | 107,200 |
| 2022/09/13 | 12,590 | 12,880 | 11,920 | 12,080 | -480 | -3.8% | 212,100 |
| 2022/09/12 | 12,120 | 12,720 | 12,090 | 12,560 | +690 | +5.8% | 166,000 |
| 2022/09/09 | 11,630 | 12,190 | 11,460 | 11,870 | +510 | +4.5% | 195,000 |
| 2022/09/08 | 11,300 | 11,570 | 11,170 | 11,360 | +360 | +3.3% | 130,500 |
| 2022/09/07 | 10,490 | 11,000 | 10,350 | 11,000 | +510 | +4.9% | 103,200 |
| 2022/09/06 | 10,610 | 10,700 | 10,120 | 10,490 | -170 | -1.6% | 80,600 |
| 2022/09/05 | 10,400 | 10,900 | 10,390 | 10,660 | +240 | +2.3% | 93,000 |
| 2022/09/02 | 10,980 | 11,000 | 10,410 | 10,420 | -380 | -3.5% | 87,800 |
| 2022/09/01 | 10,640 | 10,870 | 10,510 | 10,800 | +110 | +1% | 101,000 |
| 2022/08/31 | 10,800 | 11,090 | 10,400 | 10,690 | +30 | +0.3% | 112,100 |
| 2022/08/30 | 10,550 | 11,190 | 10,550 | 10,660 | +220 | +2.1% | 104,300 |
| 2022/08/29 | 10,170 | 10,580 | 10,110 | 10,440 | ±0 | ±0% | 81,600 |
| 2022/08/26 | 10,190 | 10,600 | 9,920 | 10,440 | +290 | +2.9% | 116,300 |
| 2022/08/25 | 10,110 | 10,550 | 10,060 | 10,150 | +40 | +0.4% | 117,600 |
| 2022/08/24 | 9,670 | 10,180 | 9,590 | 10,110 | +300 | +3.1% | 149,600 |
| 2022/08/23 | 9,170 | 9,900 | 9,100 | 9,810 | +940 | +10.6% | 256,600 |
| 2022/08/22 | 8,800 | 8,990 | 8,760 | 8,870 | -190 | -2.1% | 73,500 |
| 2022/08/19 | 9,270 | 9,320 | 8,910 | 9,060 | -210 | -2.3% | 99,300 |
| 2022/08/18 | 9,180 | 9,370 | 9,140 | 9,270 | -130 | -1.4% | 69,200 |
| 2022/08/17 | 9,500 | 9,680 | 9,320 | 9,400 | -170 | -1.8% | 92,400 |
| 2022/08/16 | 9,190 | 9,620 | 9,130 | 9,570 | +430 | +4.7% | 208,400 |
| 2022/08/15 | 9,060 | 9,690 | 8,860 | 9,140 | +530 | +6.2% | 330,100 |
| 2022/08/12 | 8,680 | 8,840 | 8,510 | 8,610 | -10 | -0.1% | 87,800 |
| 2022/08/10 | 8,540 | 8,700 | 8,420 | 8,620 | -70 | -0.8% | 47,600 |
| 2022/08/09 | 8,590 | 8,850 | 8,460 | 8,690 | +240 | +2.8% | 74,800 |
| 2022/08/08 | 8,450 | 8,640 | 8,340 | 8,450 | -70 | -0.8% | 57,600 |
| 2022/08/05 | 8,610 | 8,690 | 8,470 | 8,520 | -170 | -2% | 45,500 |
| 2022/08/04 | 8,730 | 8,840 | 8,590 | 8,690 | +10 | +0.1% | 56,600 |
| 2022/08/03 | 8,430 | 8,800 | 8,400 | 8,680 | +330 | +4% | 80,100 |
| 2022/08/02 | 8,310 | 8,510 | 8,280 | 8,350 | -110 | -1.3% | 34,600 |
| 2022/08/01 | 8,210 | 8,520 | 8,010 | 8,460 | +250 | +3% | 92,100 |
| 2022/07/29 | 8,210 | 8,240 | 8,030 | 8,210 | -20 | -0.2% | 47,100 |
| 2022/07/28 | 8,140 | 8,230 | 8,000 | 8,230 | +240 | +3% | 47,200 |
| 2022/07/27 | 7,950 | 8,040 | 7,860 | 7,990 | -50 | -0.6% | 25,300 |
| 2022/07/26 | 7,840 | 8,100 | 7,750 | 8,040 | +190 | +2.4% | 34,500 |
| 2022/07/25 | 8,080 | 8,080 | 7,670 | 7,850 | -80 | -1% | 56,300 |
| 2022/07/22 | 7,870 | 7,950 | 7,710 | 7,930 | -60 | -0.8% | 60,700 |
| 2022/07/21 | 8,160 | 8,250 | 7,860 | 7,990 | +130 | +1.7% | 148,100 |
| 2022/07/20 | 7,580 | 8,030 | 7,580 | 7,860 | +580 | +8% | 117,500 |
| 2022/07/19 | 7,030 | 7,380 | 7,030 | 7,280 | +270 | +3.9% | 48,200 |
| 2022/07/15 | 7,250 | 7,270 | 6,970 | 7,010 | -310 | -4.2% | 55,100 |
| 2022/07/14 | 7,320 | 7,460 | 7,180 | 7,320 | ±0 | ±0% | 27,700 |
| 2022/07/13 | 7,180 | 7,400 | 7,180 | 7,320 | +130 | +1.8% | 30,500 |
| 2022/07/12 | 7,470 | 7,490 | 7,190 | 7,190 | -360 | -4.8% | 43,300 |
| 2022/07/11 | 7,500 | 7,650 | 7,380 | 7,550 | +100 | +1.3% | 43,800 |
| 2022/07/08 | 7,140 | 7,600 | 7,140 | 7,450 | +390 | +5.5% | 71,000 |
| 2022/07/07 | 7,290 | 7,290 | 6,950 | 7,060 | -230 | -3.2% | 80,600 |
| 2022/07/06 | 7,480 | 7,550 | 6,950 | 7,290 | -230 | -3.1% | 130,300 |
| 2022/07/05 | 7,460 | 7,740 | 7,420 | 7,520 | +120 | +1.6% | 50,900 |
701～
750
件表示中 / 2590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 | 328,500円 | +4.5% | +38.9% | 0.61% | 18.79倍 | 2.10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 |
| ポート | 189,200円 | +27.5% | +17.7% | 0.63% | 10.98倍 | 2.93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 |
| Ｅ Ｇ | 221,000円 | +8.6% | +6.8% | 1.58% | 21.00倍 | 2.19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 |
| 令和ＡＨ | 68,500円 | +12.8% | +10.2% | 3.72% | 23.02倍 | 8.29倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ナック | 55,600円 | +3.7% | -3.9% | 3.96% | 12.22倍 | 1.04倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
