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 |
---|---|---|---|---|---|---|---|
2018/10/18 | 8,930 | 8,930 | 8,490 | 8,510 | -280 | -3.2% | 21,800 |
2018/10/17 | 8,730 | 8,880 | 8,600 | 8,790 | +260 | +3% | 34,100 |
2018/10/16 | 8,460 | 8,650 | 8,280 | 8,530 | -40 | -0.5% | 40,600 |
2018/10/15 | 8,930 | 8,980 | 8,510 | 8,570 | -290 | -3.3% | 43,000 |
2018/10/12 | 8,260 | 8,920 | 8,260 | 8,860 | +470 | +5.6% | 54,900 |
2018/10/11 | 8,600 | 8,860 | 8,230 | 8,390 | -700 | -7.7% | 74,000 |
2018/10/10 | 9,210 | 9,220 | 8,780 | 9,090 | -90 | -1% | 76,100 |
2018/10/09 | 9,050 | 9,300 | 8,820 | 9,180 | +120 | +1.3% | 59,100 |
2018/10/05 | 9,080 | 9,140 | 8,810 | 9,060 | -140 | -1.5% | 66,700 |
2018/10/04 | 9,420 | 9,420 | 8,980 | 9,200 | -290 | -3.1% | 66,800 |
2018/10/03 | 9,820 | 9,820 | 9,380 | 9,490 | -330 | -3.4% | 44,500 |
2018/10/02 | 9,630 | 9,840 | 9,410 | 9,820 | +350 | +3.7% | 64,200 |
2018/10/01 | 9,710 | 9,720 | 9,260 | 9,470 | -280 | -2.9% | 63,600 |
2018/09/28 | 9,900 | 9,900 | 9,610 | 9,750 | ±0 | ±0% | 32,000 |
2018/09/27 | 9,990 | 10,030 | 9,630 | 9,750 | -160 | -1.6% | 45,000 |
2018/09/26 | 10,260 | 10,340 | 9,840 | 9,910 | -100 | -1% | 45,400 |
2018/09/25 | 9,920 | 10,080 | 9,720 | 10,010 | +50 | +0.5% | 38,800 |
2018/09/21 | 10,450 | 10,530 | 9,870 | 9,960 | -470 | -4.5% | 69,700 |
2018/09/20 | 10,590 | 10,760 | 10,300 | 10,430 | -70 | -0.7% | 48,400 |
2018/09/19 | 9,920 | 10,600 | 9,860 | 10,500 | +730 | +7.5% | 92,100 |
2018/09/18 | 10,400 | 10,510 | 9,760 | 9,770 | -430 | -4.2% | 52,300 |
2018/09/14 | 9,950 | 10,650 | 9,810 | 10,200 | +530 | +5.5% | 142,200 |
2018/09/13 | 9,720 | 9,920 | 9,520 | 9,670 | +230 | +2.4% | 69,000 |
2018/09/12 | 9,420 | 9,610 | 9,190 | 9,440 | +40 | +0.4% | 43,600 |
2018/09/11 | 9,780 | 9,940 | 9,310 | 9,400 | -240 | -2.5% | 58,900 |
2018/09/10 | 9,900 | 10,110 | 9,440 | 9,640 | -380 | -3.8% | 77,800 |
2018/09/07 | 10,350 | 10,380 | 9,750 | 10,020 | -260 | -2.5% | 89,400 |
2018/09/06 | 9,510 | 10,360 | 9,280 | 10,280 | +680 | +7.1% | 193,400 |
2018/09/05 | 11,100 | 11,220 | 9,580 | 9,600 | -1,910 | -16.6% | 277,100 |
2018/09/04 | 10,670 | 11,790 | 10,600 | 11,510 | +1,130 | +10.9% | 254,200 |
2018/09/03 | 9,810 | 10,850 | 9,730 | 10,380 | +590 | +6% | 234,900 |
2018/08/31 | 9,480 | 10,200 | 9,170 | 9,790 | +410 | +4.4% | 192,300 |
2018/08/30 | 8,480 | 9,410 | 8,390 | 9,380 | +1,020 | +12.2% | 158,600 |
2018/08/29 | 8,430 | 8,450 | 8,280 | 8,360 | -70 | -0.8% | 13,600 |
2018/08/28 | 8,700 | 8,720 | 8,290 | 8,430 | -140 | -1.6% | 37,800 |
2018/08/27 | 8,300 | 8,800 | 8,300 | 8,570 | +270 | +3.3% | 49,600 |
2018/08/24 | 8,290 | 8,530 | 8,190 | 8,300 | ±0 | ±0% | 48,200 |
2018/08/23 | 8,060 | 8,490 | 7,900 | 8,300 | +470 | +6% | 61,800 |
2018/08/22 | 7,750 | 7,920 | 7,460 | 7,830 | +90 | +1.2% | 29,200 |
2018/08/21 | 8,030 | 8,050 | 7,590 | 7,740 | -70 | -0.9% | 46,400 |
2018/08/20 | 8,260 | 8,510 | 7,680 | 7,810 | -430 | -5.2% | 48,500 |
2018/08/17 | 8,570 | 8,780 | 8,090 | 8,240 | +30 | +0.4% | 64,000 |
2018/08/16 | 8,600 | 8,600 | 8,050 | 8,210 | -440 | -5.1% | 59,600 |
2018/08/15 | 8,900 | 8,920 | 8,400 | 8,650 | ±0 | ±0% | 53,300 |
2018/08/14 | 7,980 | 8,740 | 7,350 | 8,650 | +520 | +6.4% | 141,500 |
2018/08/13 | 7,750 | 8,150 | 7,560 | 8,130 | +470 | +6.1% | 83,100 |
2018/08/10 | 7,650 | 7,930 | 7,580 | 7,660 | +100 | +1.3% | 39,000 |
2018/08/09 | 7,810 | 7,810 | 7,450 | 7,560 | -150 | -1.9% | 42,700 |
2018/08/08 | 7,770 | 7,820 | 7,570 | 7,710 | -60 | -0.8% | 42,700 |
2018/08/07 | 7,780 | 7,930 | 7,520 | 7,770 | -30 | -0.4% | 38,600 |
1651~
1700
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