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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 5,440 | 5,470 | 5,200 | 5,390 | -20 | -0.4% | 58,200 |
| 2021/04/08 | 5,930 | 5,930 | 5,410 | 5,410 | -540 | -9.1% | 65,500 |
| 2021/04/07 | 5,730 | 6,000 | 5,650 | 5,950 | +250 | +4.4% | 72,500 |
| 2021/04/06 | 5,600 | 5,700 | 5,510 | 5,700 | +100 | +1.8% | 26,000 |
| 2021/04/05 | 5,450 | 5,660 | 5,340 | 5,600 | +150 | +2.8% | 26,900 |
| 2021/04/02 | 5,600 | 5,700 | 5,450 | 5,450 | -250 | -4.4% | 20,900 |
| 2021/04/01 | 5,390 | 5,780 | 5,330 | 5,700 | +260 | +4.8% | 68,900 |
| 2021/03/31 | 5,400 | 5,520 | 5,220 | 5,440 | ±0 | ±0% | 24,900 |
| 2021/03/30 | 5,310 | 5,520 | 5,300 | 5,440 | +100 | +1.9% | 47,900 |
| 2021/03/29 | 5,510 | 5,530 | 5,280 | 5,340 | -110 | -2% | 37,800 |
| 2021/03/26 | 5,220 | 5,450 | 5,200 | 5,450 | +300 | +5.8% | 28,400 |
| 2021/03/25 | 4,930 | 5,220 | 4,920 | 5,150 | +130 | +2.6% | 22,400 |
| 2021/03/24 | 5,110 | 5,200 | 4,940 | 5,020 | -130 | -2.5% | 21,600 |
| 2021/03/23 | 5,300 | 5,500 | 5,140 | 5,150 | -150 | -2.8% | 33,600 |
| 2021/03/22 | 5,400 | 5,410 | 5,160 | 5,300 | -100 | -1.9% | 20,800 |
| 2021/03/19 | 5,520 | 5,550 | 5,340 | 5,400 | -250 | -4.4% | 52,800 |
| 2021/03/18 | 5,800 | 5,800 | 5,650 | 5,650 | -80 | -1.4% | 38,600 |
| 2021/03/17 | 5,690 | 5,860 | 5,520 | 5,730 | +90 | +1.6% | 31,000 |
| 2021/03/16 | 5,640 | 5,770 | 5,520 | 5,640 | -60 | -1.1% | 30,100 |
| 2021/03/15 | 5,600 | 5,710 | 5,400 | 5,700 | +200 | +3.6% | 42,800 |
| 2021/03/12 | 5,230 | 5,600 | 5,150 | 5,500 | +260 | +5% | 72,300 |
| 2021/03/11 | 5,000 | 5,250 | 4,870 | 5,240 | +520 | +11% | 72,700 |
| 2021/03/10 | 4,855 | 4,925 | 4,720 | 4,720 | -110 | -2.3% | 27,200 |
| 2021/03/09 | 4,640 | 4,840 | 4,610 | 4,830 | +120 | +2.5% | 36,500 |
| 2021/03/08 | 5,060 | 5,160 | 4,690 | 4,710 | -340 | -6.7% | 39,000 |
| 2021/03/05 | 5,100 | 5,100 | 4,900 | 5,050 | -110 | -2.1% | 30,900 |
| 2021/03/04 | 5,100 | 5,190 | 4,970 | 5,160 | -140 | -2.6% | 26,600 |
| 2021/03/03 | 4,965 | 5,330 | 4,965 | 5,300 | +250 | +5% | 28,200 |
| 2021/03/02 | 5,170 | 5,350 | 4,925 | 5,050 | -180 | -3.4% | 35,900 |
| 2021/03/01 | 5,710 | 5,710 | 5,140 | 5,230 | -380 | -6.8% | 44,300 |
| 2021/02/26 | 5,350 | 5,750 | 5,250 | 5,610 | +20 | +0.4% | 44,400 |
| 2021/02/25 | 5,690 | 5,700 | 5,410 | 5,590 | ±0 | ±0% | 49,900 |
| 2021/02/24 | 5,390 | 5,910 | 5,350 | 5,590 | +300 | +5.7% | 125,900 |
| 2021/02/22 | 5,330 | 5,390 | 5,230 | 5,290 | +60 | +1.1% | 31,600 |
| 2021/02/19 | 5,240 | 5,250 | 5,050 | 5,230 | -60 | -1.1% | 32,100 |
| 2021/02/18 | 5,300 | 5,360 | 5,120 | 5,290 | +10 | +0.2% | 25,900 |
| 2021/02/17 | 5,020 | 5,300 | 4,990 | 5,280 | +170 | +3.3% | 35,000 |
| 2021/02/16 | 4,835 | 5,170 | 4,785 | 5,110 | +360 | +7.6% | 57,000 |
| 2021/02/15 | 4,850 | 4,850 | 4,640 | 4,750 | ±0 | ±0% | 40,100 |
| 2021/02/12 | 4,700 | 4,780 | 4,575 | 4,750 | +50 | +1.1% | 20,400 |
| 2021/02/10 | 4,630 | 4,725 | 4,555 | 4,700 | +60 | +1.3% | 27,600 |
| 2021/02/09 | 4,670 | 4,670 | 4,500 | 4,640 | -55 | -1.2% | 45,500 |
| 2021/02/08 | 4,615 | 4,765 | 4,595 | 4,695 | +40 | +0.9% | 37,000 |
| 2021/02/05 | 4,370 | 4,740 | 4,345 | 4,655 | +350 | +8.1% | 63,700 |
| 2021/02/04 | 4,440 | 4,440 | 4,210 | 4,305 | -145 | -3.3% | 42,600 |
| 2021/02/03 | 4,140 | 4,465 | 4,130 | 4,450 | +280 | +6.7% | 68,000 |
| 2021/02/02 | 3,925 | 4,180 | 3,900 | 4,170 | +260 | +6.6% | 57,500 |
| 2021/02/01 | 3,785 | 3,990 | 3,760 | 3,910 | +85 | +2.2% | 15,500 |
| 2021/01/29 | 3,920 | 3,930 | 3,805 | 3,825 | -95 | -2.4% | 24,700 |
| 2021/01/28 | 3,840 | 3,920 | 3,800 | 3,920 | -5 | -0.1% | 13,900 |
1051～
1100
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
