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 |
|---|---|---|---|---|---|---|---|
| 2025/05/13 | 3,950 | 4,350 | 3,720 | 3,955 | +70 | +1.8% | 119,300 |
| 2025/05/12 | 3,900 | 3,980 | 3,885 | 3,885 | -10 | -0.3% | 17,900 |
| 2025/05/09 | 3,855 | 3,965 | 3,855 | 3,895 | -5 | -0.1% | 11,900 |
| 2025/05/08 | 3,830 | 3,925 | 3,780 | 3,900 | +70 | +1.8% | 15,000 |
| 2025/05/07 | 3,885 | 3,895 | 3,800 | 3,830 | -30 | -0.8% | 6,500 |
| 2025/05/02 | 3,710 | 3,890 | 3,710 | 3,860 | +80 | +2.1% | 18,700 |
| 2025/05/01 | 3,760 | 3,895 | 3,760 | 3,780 | +20 | +0.5% | 11,000 |
| 2025/04/30 | 3,805 | 3,825 | 3,740 | 3,760 | -55 | -1.4% | 12,100 |
| 2025/04/28 | 3,845 | 3,860 | 3,750 | 3,815 | -30 | -0.8% | 14,100 |
| 2025/04/25 | 3,815 | 3,845 | 3,790 | 3,845 | +30 | +0.8% | 13,500 |
| 2025/04/24 | 3,865 | 3,965 | 3,815 | 3,815 | -80 | -2.1% | 15,800 |
| 2025/04/23 | 3,845 | 3,950 | 3,790 | 3,895 | ±0 | ±0% | 21,000 |
| 2025/04/22 | 3,875 | 3,980 | 3,825 | 3,895 | +25 | +0.6% | 28,300 |
| 2025/04/21 | 3,725 | 3,870 | 3,720 | 3,870 | +150 | +4% | 27,400 |
| 2025/04/18 | 3,550 | 3,720 | 3,545 | 3,720 | +220 | +6.3% | 30,700 |
| 2025/04/17 | 3,385 | 3,500 | 3,385 | 3,500 | +120 | +3.6% | 10,700 |
| 2025/04/16 | 3,415 | 3,465 | 3,375 | 3,380 | -55 | -1.6% | 7,800 |
| 2025/04/15 | 3,430 | 3,435 | 3,405 | 3,435 | +35 | +1% | 4,900 |
| 2025/04/14 | 3,415 | 3,520 | 3,395 | 3,400 | -80 | -2.3% | 14,500 |
| 2025/04/11 | 3,235 | 3,490 | 3,100 | 3,480 | +315 | +10% | 45,100 |
| 2025/04/10 | 3,190 | 3,190 | 3,095 | 3,165 | +217 | +7.4% | 32,000 |
| 2025/04/09 | 3,045 | 3,055 | 2,893 | 2,948 | -167 | -5.4% | 48,700 |
| 2025/04/08 | 3,315 | 3,315 | 3,015 | 3,115 | +282 | +10% | 31,400 |
| 2025/04/07 | 2,715 | 3,040 | 2,690 | 2,833 | -482 | -14.5% | 54,700 |
| 2025/04/04 | 3,410 | 3,475 | 3,260 | 3,315 | -180 | -5.2% | 45,400 |
| 2025/04/03 | 3,385 | 3,505 | 3,380 | 3,495 | -25 | -0.7% | 16,600 |
| 2025/04/02 | 3,540 | 3,650 | 3,515 | 3,520 | +15 | +0.4% | 18,600 |
| 2025/04/01 | 3,465 | 3,565 | 3,460 | 3,505 | +45 | +1.3% | 12,200 |
| 2025/03/31 | 3,590 | 3,595 | 3,440 | 3,460 | -170 | -4.7% | 33,400 |
| 2025/03/28 | 3,560 | 3,680 | 3,545 | 3,630 | +60 | +1.7% | 18,000 |
| 2025/03/27 | 3,535 | 3,635 | 3,530 | 3,570 | -30 | -0.8% | 30,000 |
| 2025/03/26 | 3,540 | 3,610 | 3,535 | 3,600 | +65 | +1.8% | 14,400 |
| 2025/03/25 | 3,490 | 3,540 | 3,465 | 3,535 | +50 | +1.4% | 9,100 |
| 2025/03/24 | 3,525 | 3,525 | 3,475 | 3,485 | -50 | -1.4% | 15,800 |
| 2025/03/21 | 3,535 | 3,585 | 3,525 | 3,535 | -15 | -0.4% | 8,700 |
| 2025/03/19 | 3,530 | 3,585 | 3,530 | 3,550 | -20 | -0.6% | 5,800 |
| 2025/03/18 | 3,560 | 3,585 | 3,530 | 3,570 | +10 | +0.3% | 7,900 |
| 2025/03/17 | 3,580 | 3,630 | 3,525 | 3,560 | +25 | +0.7% | 16,600 |
| 2025/03/14 | 3,485 | 3,555 | 3,470 | 3,535 | -10 | -0.3% | 15,000 |
| 2025/03/13 | 3,615 | 3,615 | 3,515 | 3,545 | -70 | -1.9% | 21,100 |
| 2025/03/12 | 3,525 | 3,640 | 3,525 | 3,615 | +60 | +1.7% | 18,400 |
| 2025/03/11 | 3,500 | 3,595 | 3,440 | 3,555 | +35 | +1% | 15,700 |
| 2025/03/10 | 3,590 | 3,650 | 3,490 | 3,520 | -10 | -0.3% | 16,300 |
| 2025/03/07 | 3,610 | 3,610 | 3,500 | 3,530 | -85 | -2.4% | 9,800 |
| 2025/03/06 | 3,535 | 3,620 | 3,505 | 3,615 | +115 | +3.3% | 10,400 |
| 2025/03/05 | 3,485 | 3,515 | 3,410 | 3,500 | +15 | +0.4% | 21,700 |
| 2025/03/04 | 3,600 | 3,600 | 3,425 | 3,485 | -115 | -3.2% | 24,900 |
| 2025/03/03 | 3,550 | 3,600 | 3,525 | 3,600 | +50 | +1.4% | 7,100 |
| 2025/02/28 | 3,645 | 3,645 | 3,520 | 3,550 | -140 | -3.8% | 16,700 |
| 2025/02/27 | 3,680 | 3,750 | 3,650 | 3,690 | +5 | +0.1% | 16,100 |
51～
100
件表示中 / 2588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 | 333,000円 | +4.5% | +38.9% | 0.60% | 19.05倍 | 2.13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 |
| タナベコンサル | 79,900円 | +10.0% | +13.3% | 3.25% | 24.34倍 | 2.44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 |
| 令和ＡＨ | 70,100円 | +12.8% | +10.2% | 3.64% | 23.93倍 | 8.61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 |
| ポート | 188,400円 | +27.5% | +17.7% | 0.64% | 10.94倍 | 2.92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 | 220,300円 | +8.6% | +6.8% | 1.59% | 20.94倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
