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 |
|---|---|---|---|---|---|---|---|
| 2019/08/19 | 2,380 | 2,803 | 2,380 | 2,652 | +261 | +10.9% | 291,800 |
| 2019/08/16 | 2,502 | 2,517 | 2,384 | 2,391 | -110 | -4.4% | 268,800 |
| 2019/08/15 | 2,610 | 2,723 | 2,367 | 2,501 | -529 | -17.5% | 992,100 |
| 2019/08/14 | 3,030 | 3,030 | 3,030 | 3,030 | -700 | -18.8% | 7,900 |
| 2019/08/13 | 3,570 | 3,735 | 3,510 | 3,730 | +100 | +2.8% | 99,100 |
| 2019/08/09 | 3,635 | 3,685 | 3,520 | 3,630 | ±0 | ±0% | 60,200 |
| 2019/08/08 | 3,500 | 3,665 | 3,500 | 3,630 | +190 | +5.5% | 110,400 |
| 2019/08/07 | 3,245 | 3,475 | 3,200 | 3,440 | +280 | +8.9% | 67,000 |
| 2019/08/06 | 3,050 | 3,190 | 3,005 | 3,160 | -85 | -2.6% | 99,600 |
| 2019/08/05 | 3,345 | 3,400 | 3,235 | 3,245 | -150 | -4.4% | 77,100 |
| 2019/08/02 | 3,340 | 3,405 | 3,335 | 3,395 | -10 | -0.3% | 49,000 |
| 2019/08/01 | 3,350 | 3,425 | 3,340 | 3,405 | +25 | +0.7% | 34,400 |
| 2019/07/31 | 3,415 | 3,420 | 3,365 | 3,380 | -45 | -1.3% | 49,600 |
| 2019/07/30 | 3,445 | 3,475 | 3,410 | 3,425 | -30 | -0.9% | 26,100 |
| 2019/07/29 | 3,480 | 3,585 | 3,450 | 3,455 | -10 | -0.3% | 58,800 |
| 2019/07/26 | 3,545 | 3,550 | 3,425 | 3,465 | -35 | -1% | 39,600 |
| 2019/07/25 | 3,430 | 3,515 | 3,345 | 3,500 | +40 | +1.2% | 105,800 |
| 2019/07/24 | 3,480 | 3,530 | 3,455 | 3,460 | -20 | -0.6% | 43,100 |
| 2019/07/23 | 3,535 | 3,565 | 3,450 | 3,480 | -15 | -0.4% | 45,300 |
| 2019/07/22 | 3,545 | 3,575 | 3,480 | 3,495 | -40 | -1.1% | 28,800 |
| 2019/07/19 | 3,470 | 3,555 | 3,445 | 3,535 | +75 | +2.2% | 45,200 |
| 2019/07/18 | 3,520 | 3,530 | 3,430 | 3,460 | -90 | -2.5% | 78,800 |
| 2019/07/17 | 3,600 | 3,620 | 3,540 | 3,550 | -50 | -1.4% | 61,100 |
| 2019/07/16 | 3,650 | 3,670 | 3,560 | 3,600 | -20 | -0.6% | 85,700 |
| 2019/07/12 | 3,830 | 3,855 | 3,610 | 3,620 | -245 | -6.3% | 156,200 |
| 2019/07/11 | 3,970 | 3,970 | 3,810 | 3,865 | -50 | -1.3% | 61,700 |
| 2019/07/10 | 4,095 | 4,095 | 3,885 | 3,915 | -170 | -4.2% | 95,800 |
| 2019/07/09 | 3,955 | 4,115 | 3,850 | 4,085 | +145 | +3.7% | 108,600 |
| 2019/07/08 | 3,880 | 3,940 | 3,820 | 3,940 | +85 | +2.2% | 54,800 |
| 2019/07/05 | 4,070 | 4,070 | 3,830 | 3,855 | -180 | -4.5% | 100,600 |
| 2019/07/04 | 4,175 | 4,215 | 3,970 | 4,035 | -70 | -1.7% | 121,400 |
| 2019/07/03 | 3,815 | 4,110 | 3,790 | 4,105 | +340 | +9% | 219,000 |
| 2019/07/02 | 3,705 | 3,790 | 3,670 | 3,765 | +105 | +2.9% | 66,900 |
| 2019/07/01 | 3,705 | 3,805 | 3,640 | 3,660 | +10 | +0.3% | 88,600 |
| 2019/06/28 | 3,705 | 3,830 | 3,620 | 3,650 | -55 | -1.5% | 235,700 |
| 2019/06/27 | 3,650 | 3,820 | 3,585 | 3,705 | +55 | +1.5% | 83,700 |
| 2019/06/26 | 3,585 | 3,790 | 3,535 | 3,650 | +35 | +1% | 156,500 |
| 2019/06/25 | 3,795 | 3,795 | 3,580 | 3,615 | -45 | -1.2% | 77,500 |
| 2019/06/24 | 3,695 | 3,805 | 3,635 | 3,660 | -20 | -0.5% | 121,200 |
| 2019/06/21 | 3,675 | 3,820 | 3,650 | 3,680 | +35 | +1% | 140,700 |
| 2019/06/20 | 3,500 | 3,715 | 3,440 | 3,645 | +185 | +5.3% | 178,800 |
| 2019/06/19 | 3,495 | 3,600 | 3,450 | 3,460 | +40 | +1.2% | 81,500 |
| 2019/06/18 | 3,530 | 3,545 | 3,410 | 3,420 | -115 | -3.3% | 84,000 |
| 2019/06/17 | 3,645 | 3,795 | 3,525 | 3,535 | -110 | -3% | 87,400 |
| 2019/06/14 | 3,525 | 3,690 | 3,510 | 3,645 | +120 | +3.4% | 79,800 |
| 2019/06/13 | 3,670 | 3,710 | 3,510 | 3,525 | -145 | -4% | 152,100 |
| 2019/06/12 | 3,820 | 3,820 | 3,615 | 3,670 | -155 | -4.1% | 231,900 |
| 2019/06/11 | 3,880 | 3,915 | 3,820 | 3,825 | -55 | -1.4% | 39,500 |
| 2019/06/10 | 3,975 | 4,030 | 3,850 | 3,880 | -35 | -0.9% | 43,600 |
| 2019/06/07 | 3,915 | 3,950 | 3,870 | 3,915 | +30 | +0.8% | 22,500 |
1451～
1500
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
