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 |
|---|---|---|---|---|---|---|---|
| 2025/02/26 | 3,835 | 3,835 | 3,680 | 3,685 | -200 | -5.1% | 22,900 |
| 2025/02/25 | 3,815 | 3,885 | 3,765 | 3,885 | ±0 | ±0% | 8,900 |
| 2025/02/21 | 3,980 | 3,985 | 3,845 | 3,885 | -110 | -2.8% | 18,100 |
| 2025/02/20 | 4,120 | 4,120 | 3,995 | 3,995 | -55 | -1.4% | 19,100 |
| 2025/02/19 | 4,055 | 4,100 | 3,940 | 4,050 | +135 | +3.4% | 36,900 |
| 2025/02/18 | 3,865 | 3,980 | 3,835 | 3,915 | +30 | +0.8% | 20,000 |
| 2025/02/17 | 3,905 | 3,940 | 3,820 | 3,885 | -90 | -2.3% | 21,700 |
| 2025/02/14 | 3,980 | 4,195 | 3,955 | 3,975 | +170 | +4.5% | 91,200 |
| 2025/02/13 | 3,890 | 3,890 | 3,775 | 3,805 | -75 | -1.9% | 29,200 |
| 2025/02/12 | 3,870 | 3,880 | 3,780 | 3,880 | +80 | +2.1% | 21,500 |
| 2025/02/10 | 3,760 | 3,870 | 3,715 | 3,800 | +90 | +2.4% | 12,100 |
| 2025/02/07 | 3,700 | 3,780 | 3,700 | 3,710 | -20 | -0.5% | 19,300 |
| 2025/02/06 | 3,630 | 3,775 | 3,630 | 3,730 | +50 | +1.4% | 18,100 |
| 2025/02/05 | 3,625 | 3,680 | 3,610 | 3,680 | +30 | +0.8% | 16,400 |
| 2025/02/04 | 3,755 | 3,760 | 3,605 | 3,650 | -35 | -0.9% | 24,100 |
| 2025/02/03 | 3,685 | 3,730 | 3,670 | 3,685 | -45 | -1.2% | 12,200 |
| 2025/01/31 | 3,810 | 3,845 | 3,725 | 3,730 | -105 | -2.7% | 29,500 |
| 2025/01/30 | 3,900 | 3,900 | 3,800 | 3,835 | -90 | -2.3% | 25,000 |
| 2025/01/29 | 3,885 | 3,970 | 3,815 | 3,925 | +110 | +2.9% | 38,100 |
| 2025/01/28 | 3,630 | 3,845 | 3,630 | 3,815 | +215 | +6% | 36,000 |
| 2025/01/27 | 3,615 | 3,645 | 3,525 | 3,600 | +55 | +1.6% | 20,600 |
| 2025/01/24 | 3,480 | 3,595 | 3,480 | 3,545 | +55 | +1.6% | 21,100 |
| 2025/01/23 | 3,550 | 3,550 | 3,460 | 3,490 | -25 | -0.7% | 11,800 |
| 2025/01/22 | 3,450 | 3,520 | 3,450 | 3,515 | +60 | +1.7% | 16,400 |
| 2025/01/21 | 3,375 | 3,455 | 3,345 | 3,455 | +60 | +1.8% | 11,700 |
| 2025/01/20 | 3,415 | 3,440 | 3,355 | 3,395 | +50 | +1.5% | 18,200 |
| 2025/01/17 | 3,410 | 3,410 | 3,330 | 3,345 | -55 | -1.6% | 12,900 |
| 2025/01/16 | 3,300 | 3,420 | 3,300 | 3,400 | +105 | +3.2% | 17,400 |
| 2025/01/15 | 3,280 | 3,330 | 3,280 | 3,295 | +20 | +0.6% | 10,300 |
| 2025/01/14 | 3,290 | 3,300 | 3,235 | 3,275 | -85 | -2.5% | 13,400 |
| 2025/01/10 | 3,305 | 3,360 | 3,265 | 3,360 | +80 | +2.4% | 11,200 |
| 2025/01/09 | 3,325 | 3,325 | 3,255 | 3,280 | -25 | -0.8% | 14,100 |
| 2025/01/08 | 3,415 | 3,415 | 3,300 | 3,305 | -95 | -2.8% | 35,300 |
| 2025/01/07 | 3,510 | 3,515 | 3,390 | 3,400 | -60 | -1.7% | 22,200 |
| 2025/01/06 | 3,435 | 3,465 | 3,410 | 3,460 | +25 | +0.7% | 18,400 |
| 2024/12/30 | 3,435 | 3,470 | 3,385 | 3,435 | -45 | -1.3% | 25,100 |
| 2024/12/27 | 3,300 | 3,495 | 3,285 | 3,480 | +215 | +6.6% | 74,100 |
| 2024/12/26 | 3,200 | 3,325 | 3,200 | 3,265 | +65 | +2% | 49,600 |
| 2024/12/25 | 3,210 | 3,275 | 3,155 | 3,200 | -35 | -1.1% | 38,900 |
| 2024/12/24 | 3,280 | 3,290 | 3,225 | 3,235 | -25 | -0.8% | 51,300 |
| 2024/12/23 | 3,300 | 3,325 | 3,235 | 3,260 | +10 | +0.3% | 47,900 |
| 2024/12/20 | 3,615 | 3,615 | 3,250 | 3,250 | -365 | -10.1% | 132,600 |
| 2024/12/19 | 3,705 | 3,790 | 3,615 | 3,615 | -90 | -2.4% | 28,200 |
| 2024/12/18 | 3,840 | 3,855 | 3,705 | 3,705 | -165 | -4.3% | 25,200 |
| 2024/12/17 | 3,850 | 3,885 | 3,780 | 3,870 | +25 | +0.7% | 18,400 |
| 2024/12/16 | 3,860 | 3,860 | 3,770 | 3,845 | +35 | +0.9% | 17,700 |
| 2024/12/13 | 3,865 | 3,865 | 3,790 | 3,810 | +45 | +1.2% | 13,100 |
| 2024/12/12 | 3,750 | 3,875 | 3,750 | 3,765 | +15 | +0.4% | 15,100 |
| 2024/12/11 | 3,730 | 3,760 | 3,680 | 3,750 | +45 | +1.2% | 10,800 |
| 2024/12/10 | 3,830 | 3,830 | 3,680 | 3,705 | -115 | -3% | 20,700 |
101～
150
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
