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 |
|---|---|---|---|---|---|---|---|
| 2024/12/09 | 3,850 | 3,905 | 3,815 | 3,820 | -45 | -1.2% | 15,000 |
| 2024/12/06 | 4,045 | 4,075 | 3,865 | 3,865 | -110 | -2.8% | 19,500 |
| 2024/12/05 | 3,915 | 3,995 | 3,855 | 3,975 | +100 | +2.6% | 29,900 |
| 2024/12/04 | 3,780 | 3,880 | 3,760 | 3,875 | +45 | +1.2% | 20,900 |
| 2024/12/03 | 3,880 | 3,880 | 3,765 | 3,830 | -20 | -0.5% | 18,100 |
| 2024/12/02 | 3,740 | 3,850 | 3,635 | 3,850 | +140 | +3.8% | 16,200 |
| 2024/11/29 | 3,605 | 3,715 | 3,565 | 3,710 | +105 | +2.9% | 20,200 |
| 2024/11/28 | 3,680 | 3,680 | 3,605 | 3,605 | -5 | -0.1% | 12,700 |
| 2024/11/27 | 3,705 | 3,705 | 3,605 | 3,610 | -95 | -2.6% | 17,100 |
| 2024/11/26 | 3,810 | 3,840 | 3,670 | 3,705 | -135 | -3.5% | 24,400 |
| 2024/11/25 | 3,880 | 3,890 | 3,810 | 3,840 | -25 | -0.6% | 20,800 |
| 2024/11/22 | 3,940 | 3,965 | 3,800 | 3,865 | +25 | +0.7% | 24,300 |
| 2024/11/21 | 3,840 | 3,900 | 3,815 | 3,840 | +45 | +1.2% | 20,900 |
| 2024/11/20 | 3,720 | 3,880 | 3,720 | 3,795 | +80 | +2.2% | 23,800 |
| 2024/11/19 | 3,695 | 3,760 | 3,655 | 3,715 | +60 | +1.6% | 22,600 |
| 2024/11/18 | 3,705 | 3,720 | 3,595 | 3,655 | -75 | -2% | 17,900 |
| 2024/11/15 | 3,900 | 4,000 | 3,720 | 3,730 | -100 | -2.6% | 44,200 |
| 2024/11/14 | 3,730 | 3,860 | 3,655 | 3,830 | +240 | +6.7% | 109,800 |
| 2024/11/13 | 3,605 | 3,720 | 3,520 | 3,590 | ±0 | ±0% | 38,900 |
| 2024/11/12 | 3,690 | 3,695 | 3,570 | 3,590 | -90 | -2.4% | 25,200 |
| 2024/11/11 | 3,650 | 3,725 | 3,620 | 3,680 | +10 | +0.3% | 11,600 |
| 2024/11/08 | 3,685 | 3,795 | 3,650 | 3,670 | +5 | +0.1% | 16,800 |
| 2024/11/07 | 3,695 | 3,700 | 3,605 | 3,665 | +20 | +0.5% | 14,900 |
| 2024/11/06 | 3,585 | 3,670 | 3,585 | 3,645 | +65 | +1.8% | 16,200 |
| 2024/11/05 | 3,565 | 3,650 | 3,550 | 3,580 | +20 | +0.6% | 17,300 |
| 2024/11/01 | 3,735 | 3,735 | 3,505 | 3,560 | -190 | -5.1% | 63,600 |
| 2024/10/31 | 3,795 | 3,800 | 3,660 | 3,750 | +20 | +0.5% | 16,700 |
| 2024/10/30 | 3,840 | 3,840 | 3,725 | 3,730 | -40 | -1.1% | 14,800 |
| 2024/10/29 | 3,870 | 3,875 | 3,770 | 3,770 | -30 | -0.8% | 20,000 |
| 2024/10/28 | 3,605 | 3,800 | 3,600 | 3,800 | +175 | +4.8% | 12,500 |
| 2024/10/25 | 3,665 | 3,710 | 3,625 | 3,625 | -85 | -2.3% | 14,800 |
| 2024/10/24 | 3,735 | 3,790 | 3,700 | 3,710 | -90 | -2.4% | 11,600 |
| 2024/10/23 | 3,750 | 3,825 | 3,740 | 3,800 | +50 | +1.3% | 14,200 |
| 2024/10/22 | 3,885 | 3,885 | 3,750 | 3,750 | -155 | -4% | 22,500 |
| 2024/10/21 | 3,955 | 3,980 | 3,905 | 3,905 | -70 | -1.8% | 12,800 |
| 2024/10/18 | 4,010 | 4,035 | 3,895 | 3,975 | -55 | -1.4% | 31,700 |
| 2024/10/17 | 4,075 | 4,100 | 4,010 | 4,030 | -35 | -0.9% | 27,700 |
| 2024/10/16 | 4,195 | 4,200 | 4,065 | 4,065 | -130 | -3.1% | 19,400 |
| 2024/10/15 | 4,255 | 4,300 | 4,160 | 4,195 | -50 | -1.2% | 22,200 |
| 2024/10/11 | 4,290 | 4,415 | 4,245 | 4,245 | -50 | -1.2% | 10,100 |
| 2024/10/10 | 4,345 | 4,420 | 4,235 | 4,295 | -120 | -2.7% | 28,200 |
| 2024/10/09 | 4,405 | 4,460 | 4,300 | 4,415 | +10 | +0.2% | 22,700 |
| 2024/10/08 | 4,465 | 4,550 | 4,400 | 4,405 | -85 | -1.9% | 25,300 |
| 2024/10/07 | 4,455 | 4,575 | 4,450 | 4,490 | -35 | -0.8% | 24,100 |
| 2024/10/04 | 4,525 | 4,585 | 4,455 | 4,525 | -45 | -1% | 41,300 |
| 2024/10/03 | 4,570 | 4,630 | 4,495 | 4,570 | ±0 | ±0% | 28,200 |
| 2024/10/02 | 4,675 | 4,740 | 4,505 | 4,570 | -160 | -3.4% | 44,600 |
| 2024/10/01 | 4,640 | 4,750 | 4,515 | 4,730 | +95 | +2% | 55,100 |
| 2024/09/30 | 4,625 | 4,830 | 4,610 | 4,635 | -60 | -1.3% | 74,600 |
| 2024/09/27 | 4,265 | 4,715 | 4,195 | 4,695 | +570 | +13.8% | 137,200 |
151～
200
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
