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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 6,700 | 6,750 | 6,510 | 6,640 | -110 | -1.6% | 6,500 |
| 2016/07/21 | 6,770 | 6,890 | 6,710 | 6,750 | +10 | +0.1% | 8,700 |
| 2016/07/20 | 6,750 | 6,780 | 6,570 | 6,740 | -150 | -2.2% | 11,100 |
| 2016/07/19 | 6,880 | 7,030 | 6,800 | 6,890 | -140 | -2% | 15,000 |
| 2016/07/15 | 7,590 | 7,600 | 6,960 | 7,030 | -410 | -5.5% | 21,700 |
| 2016/07/14 | 7,280 | 7,540 | 7,260 | 7,440 | +80 | +1.1% | 13,700 |
| 2016/07/13 | 7,800 | 7,800 | 7,260 | 7,360 | -290 | -3.8% | 14,400 |
| 2016/07/12 | 7,480 | 7,650 | 7,450 | 7,650 | +300 | +4.1% | 21,500 |
| 2016/07/11 | 7,300 | 7,450 | 7,270 | 7,350 | +350 | +5% | 22,600 |
| 2016/07/08 | 7,250 | 7,250 | 6,830 | 7,000 | -200 | -2.8% | 17,700 |
| 2016/07/07 | 7,140 | 7,310 | 7,060 | 7,200 | -90 | -1.2% | 8,300 |
| 2016/07/06 | 7,200 | 7,290 | 6,860 | 7,290 | +20 | +0.3% | 19,800 |
| 2016/07/05 | 7,310 | 7,310 | 7,130 | 7,270 | -100 | -1.4% | 10,100 |
| 2016/07/04 | 7,150 | 7,480 | 7,150 | 7,370 | +180 | +2.5% | 27,400 |
| 2016/07/01 | 6,960 | 7,200 | 6,930 | 7,190 | +330 | +4.8% | 15,700 |
| 2016/06/30 | 7,230 | 7,350 | 6,790 | 6,860 | -310 | -4.3% | 29,400 |
| 2016/06/29 | 6,870 | 7,250 | 6,840 | 7,170 | +470 | +7% | 35,800 |
| 2016/06/28 | 6,440 | 6,870 | 6,440 | 6,700 | +70 | +1.1% | 15,500 |
| 2016/06/27 | 6,400 | 6,820 | 6,320 | 6,630 | +130 | +2% | 25,700 |
| 2016/06/24 | 7,000 | 7,090 | 5,910 | 6,500 | -400 | -5.8% | 55,200 |
| 2016/06/23 | 6,690 | 6,960 | 6,620 | 6,900 | +110 | +1.6% | 37,500 |
| 2016/06/22 | 6,410 | 6,810 | 6,390 | 6,790 | +480 | +7.6% | 59,500 |
| 2016/06/21 | 6,050 | 6,440 | 6,050 | 6,310 | +310 | +5.2% | 29,500 |
| 2016/06/20 | 5,730 | 6,050 | 5,630 | 6,000 | +300 | +5.3% | 16,300 |
| 2016/06/17 | 5,740 | 5,810 | 5,610 | 5,700 | +60 | +1.1% | 11,000 |
| 2016/06/16 | 6,110 | 6,110 | 5,550 | 5,640 | -450 | -7.4% | 23,500 |
| 2016/06/15 | 5,540 | 6,100 | 5,540 | 6,090 | +350 | +6.1% | 23,500 |
| 2016/06/14 | 5,700 | 5,940 | 5,550 | 5,740 | -60 | -1% | 22,500 |
| 2016/06/13 | 5,850 | 5,900 | 5,680 | 5,800 | -210 | -3.5% | 12,600 |
| 2016/06/10 | 6,080 | 6,080 | 5,900 | 6,010 | +30 | +0.5% | 22,100 |
| 2016/06/09 | 6,120 | 6,370 | 5,870 | 5,980 | -240 | -3.9% | 27,800 |
| 2016/06/08 | 6,340 | 6,360 | 6,160 | 6,220 | +150 | +2.5% | 28,400 |
| 2016/06/07 | 6,150 | 6,240 | 6,060 | 6,070 | -40 | -0.7% | 16,800 |
| 2016/06/06 | 5,850 | 6,110 | 5,850 | 6,110 | +20 | +0.3% | 17,600 |
| 2016/06/03 | 5,900 | 6,140 | 5,860 | 6,090 | +260 | +4.5% | 50,300 |
| 2016/06/02 | 5,560 | 5,850 | 5,490 | 5,830 | +230 | +4.1% | 21,900 |
| 2016/06/01 | 5,830 | 5,830 | 5,600 | 5,600 | -130 | -2.3% | 8,700 |
| 2016/05/31 | 5,840 | 5,840 | 5,600 | 5,730 | -110 | -1.9% | 17,700 |
| 2016/05/30 | 5,750 | 5,950 | 5,590 | 5,840 | +300 | +5.4% | 64,600 |
| 2016/05/27 | 5,230 | 5,550 | 5,230 | 5,540 | +290 | +5.5% | 35,000 |
| 2016/05/26 | 5,410 | 5,410 | 5,200 | 5,250 | -150 | -2.8% | 12,200 |
| 2016/05/25 | 5,340 | 5,440 | 5,290 | 5,400 | +150 | +2.9% | 12,000 |
| 2016/05/24 | 5,300 | 5,380 | 5,230 | 5,250 | -70 | -1.3% | 4,000 |
| 2016/05/23 | 5,200 | 5,320 | 5,180 | 5,320 | +150 | +2.9% | 6,100 |
| 2016/05/20 | 5,260 | 5,330 | 5,170 | 5,170 | +10 | +0.2% | 10,200 |
| 2016/05/19 | 5,250 | 5,250 | 5,140 | 5,160 | -60 | -1.1% | 6,300 |
| 2016/05/18 | 5,300 | 5,340 | 5,100 | 5,220 | -130 | -2.4% | 15,200 |
| 2016/05/17 | 5,290 | 5,350 | 5,210 | 5,350 | +50 | +0.9% | 12,600 |
| 2016/05/16 | 5,600 | 5,600 | 5,190 | 5,300 | -200 | -3.6% | 30,200 |
| 2016/05/13 | 5,600 | 5,740 | 5,440 | 5,500 | -50 | -0.9% | 22,400 |
2201～
2250
件表示中 / 2589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 | 2.12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 | 79,200円 | +10.0% | +13.3% | 3.28% | 24.12倍 | 2.43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 | 69,700円 | +12.8% | +10.2% | 3.66% | 23.79倍 | 8.57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 | 189,100円 | +27.5% | +17.7% | 0.63% | 10.98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 | 221,300円 | +8.6% | +6.8% | 1.58% | 21.03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 |
市場注目の銘柄
チャート関連のコラム
