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 |
|---|---|---|---|---|---|---|---|
| 2016/10/06 | 6,180 | 6,180 | 6,060 | 6,070 | -30 | -0.5% | 3,000 |
| 2016/10/05 | 6,040 | 6,140 | 6,020 | 6,100 | ±0 | ±0% | 1,800 |
| 2016/10/04 | 6,180 | 6,250 | 6,100 | 6,100 | ±0 | ±0% | 3,700 |
| 2016/10/03 | 5,960 | 6,100 | 5,950 | 6,100 | +40 | +0.7% | 1,900 |
| 2016/09/30 | 6,150 | 6,150 | 6,050 | 6,060 | -150 | -2.4% | 1,200 |
| 2016/09/29 | 6,160 | 6,210 | 6,020 | 6,210 | +50 | +0.8% | 15,400 |
| 2016/09/28 | 5,950 | 6,160 | 5,870 | 6,160 | +210 | +3.5% | 12,000 |
| 2016/09/27 | 5,900 | 5,960 | 5,750 | 5,950 | +50 | +0.8% | 5,200 |
| 2016/09/26 | 5,860 | 5,920 | 5,800 | 5,900 | +40 | +0.7% | 5,700 |
| 2016/09/23 | 5,690 | 5,870 | 5,660 | 5,860 | +210 | +3.7% | 11,300 |
| 2016/09/21 | 5,600 | 5,650 | 5,570 | 5,650 | +20 | +0.4% | 4,500 |
| 2016/09/20 | 5,570 | 5,690 | 5,570 | 5,630 | +10 | +0.2% | 4,600 |
| 2016/09/16 | 5,630 | 5,680 | 5,620 | 5,620 | ±0 | ±0% | 3,700 |
| 2016/09/15 | 5,990 | 5,990 | 5,610 | 5,620 | -280 | -4.7% | 12,100 |
| 2016/09/14 | 5,900 | 5,950 | 5,820 | 5,900 | -100 | -1.7% | 3,900 |
| 2016/09/13 | 6,070 | 6,180 | 5,970 | 6,000 | +40 | +0.7% | 6,000 |
| 2016/09/12 | 5,940 | 6,000 | 5,790 | 5,960 | -30 | -0.5% | 5,300 |
| 2016/09/09 | 5,860 | 5,990 | 5,770 | 5,990 | +160 | +2.7% | 12,400 |
| 2016/09/08 | 5,750 | 5,830 | 5,720 | 5,830 | +20 | +0.3% | 4,500 |
| 2016/09/07 | 5,780 | 5,840 | 5,730 | 5,810 | +30 | +0.5% | 4,800 |
| 2016/09/06 | 5,690 | 5,780 | 5,680 | 5,780 | +110 | +1.9% | 4,400 |
| 2016/09/05 | 5,620 | 5,710 | 5,600 | 5,670 | -30 | -0.5% | 7,700 |
| 2016/09/02 | 5,710 | 5,750 | 5,620 | 5,700 | ±0 | ±0% | 6,100 |
| 2016/09/01 | 5,640 | 5,700 | 5,630 | 5,700 | -30 | -0.5% | 3,700 |
| 2016/08/31 | 5,670 | 5,750 | 5,580 | 5,730 | +130 | +2.3% | 9,700 |
| 2016/08/30 | 5,550 | 5,600 | 5,480 | 5,600 | +40 | +0.7% | 7,200 |
| 2016/08/29 | 5,720 | 5,720 | 5,520 | 5,560 | -160 | -2.8% | 14,300 |
| 2016/08/26 | 5,850 | 5,850 | 5,600 | 5,720 | -80 | -1.4% | 16,300 |
| 2016/08/25 | 5,890 | 5,900 | 5,790 | 5,800 | -90 | -1.5% | 7,700 |
| 2016/08/24 | 5,860 | 6,000 | 5,830 | 5,890 | +50 | +0.9% | 11,500 |
| 2016/08/23 | 5,860 | 5,940 | 5,810 | 5,840 | -20 | -0.3% | 8,500 |
| 2016/08/22 | 6,010 | 6,020 | 5,790 | 5,860 | -190 | -3.1% | 25,700 |
| 2016/08/19 | 6,090 | 6,100 | 6,020 | 6,050 | +20 | +0.3% | 8,500 |
| 2016/08/18 | 6,030 | 6,110 | 5,980 | 6,030 | -70 | -1.1% | 9,700 |
| 2016/08/17 | 6,050 | 6,140 | 6,030 | 6,100 | +80 | +1.3% | 21,200 |
| 2016/08/16 | 6,200 | 6,300 | 6,000 | 6,020 | -220 | -3.5% | 45,000 |
| 2016/08/15 | 6,510 | 6,510 | 6,080 | 6,240 | -370 | -5.6% | 65,000 |
| 2016/08/12 | 6,360 | 6,640 | 6,150 | 6,610 | +440 | +7.1% | 19,600 |
| 2016/08/10 | 6,300 | 6,340 | 6,130 | 6,170 | +60 | +1% | 10,000 |
| 2016/08/09 | 6,120 | 6,180 | 6,020 | 6,110 | -10 | -0.2% | 3,900 |
| 2016/08/08 | 6,080 | 6,120 | 6,050 | 6,120 | +110 | +1.8% | 3,000 |
| 2016/08/05 | 6,220 | 6,300 | 5,940 | 6,010 | -110 | -1.8% | 12,700 |
| 2016/08/04 | 6,570 | 6,570 | 6,100 | 6,120 | -350 | -5.4% | 13,800 |
| 2016/08/03 | 6,500 | 6,530 | 6,310 | 6,470 | -130 | -2% | 6,500 |
| 2016/08/02 | 6,770 | 6,900 | 6,580 | 6,600 | +30 | +0.5% | 15,400 |
| 2016/08/01 | 6,150 | 6,630 | 6,150 | 6,570 | +420 | +6.8% | 8,200 |
| 2016/07/29 | 6,000 | 6,300 | 5,910 | 6,150 | +70 | +1.2% | 15,200 |
| 2016/07/28 | 6,320 | 6,470 | 6,080 | 6,080 | -240 | -3.8% | 8,700 |
| 2016/07/27 | 6,520 | 6,520 | 6,300 | 6,320 | -200 | -3.1% | 12,400 |
| 2016/07/26 | 6,450 | 6,590 | 6,400 | 6,520 | +170 | +2.7% | 4,300 |
2151～
2200
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
