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 |
|---|---|---|---|---|---|---|---|
| 2016/02/24 | 5,220 | 5,400 | 5,220 | 5,350 | -70 | -1.3% | 15,200 |
| 2016/02/23 | 5,500 | 5,570 | 5,310 | 5,420 | -20 | -0.4% | 10,300 |
| 2016/02/22 | 5,250 | 5,450 | 5,240 | 5,440 | +200 | +3.8% | 14,800 |
| 2016/02/19 | 5,230 | 5,310 | 5,130 | 5,240 | -190 | -3.5% | 22,800 |
| 2016/02/18 | 5,700 | 5,710 | 5,330 | 5,430 | -70 | -1.3% | 20,400 |
| 2016/02/17 | 5,670 | 5,710 | 5,500 | 5,500 | +50 | +0.9% | 20,600 |
| 2016/02/16 | 5,690 | 5,690 | 5,420 | 5,450 | -230 | -4% | 17,100 |
| 2016/02/15 | 5,440 | 5,680 | 5,440 | 5,680 | +340 | +6.4% | 17,500 |
| 2016/02/12 | 5,000 | 5,610 | 4,900 | 5,340 | -110 | -2% | 29,800 |
| 2016/02/10 | 5,400 | 5,470 | 5,200 | 5,450 | +150 | +2.8% | 21,000 |
| 2016/02/09 | 5,320 | 5,390 | 5,230 | 5,300 | -300 | -5.4% | 12,000 |
| 2016/02/08 | 5,560 | 5,690 | 5,360 | 5,600 | +40 | +0.7% | 6,000 |
| 2016/02/05 | 5,720 | 5,900 | 5,450 | 5,560 | -310 | -5.3% | 12,100 |
| 2016/02/04 | 5,870 | 6,450 | 5,750 | 5,870 | -20 | -0.3% | 37,700 |
| 2016/02/03 | 5,900 | 5,970 | 5,870 | 5,890 | -250 | -4.1% | 12,000 |
| 2016/02/02 | 6,140 | 6,330 | 6,050 | 6,140 | -70 | -1.1% | 14,000 |
| 2016/02/01 | 6,080 | 6,340 | 5,970 | 6,210 | +330 | +5.6% | 36,900 |
| 2016/01/29 | 5,780 | 5,880 | 5,610 | 5,880 | +220 | +3.9% | 20,500 |
| 2016/01/28 | 5,630 | 5,800 | 5,610 | 5,660 | -70 | -1.2% | 11,900 |
| 2016/01/27 | 5,680 | 5,730 | 5,520 | 5,730 | +130 | +2.3% | 14,000 |
| 2016/01/26 | 5,460 | 5,680 | 5,380 | 5,600 | -40 | -0.7% | 11,200 |
| 2016/01/25 | 5,290 | 5,650 | 5,230 | 5,640 | +450 | +8.7% | 22,100 |
| 2016/01/22 | 5,000 | 5,190 | 4,935 | 5,190 | +330 | +6.8% | 21,000 |
| 2016/01/21 | 5,300 | 5,360 | 4,860 | 4,860 | -540 | -10% | 20,000 |
| 2016/01/20 | 5,690 | 5,770 | 5,120 | 5,400 | -90 | -1.6% | 30,000 |
| 2016/01/19 | 4,920 | 5,580 | 4,920 | 5,490 | +500 | +10% | 22,400 |
| 2016/01/18 | 4,720 | 5,090 | 4,710 | 4,990 | -140 | -2.7% | 16,800 |
| 2016/01/15 | 5,360 | 5,490 | 5,060 | 5,130 | -210 | -3.9% | 20,500 |
| 2016/01/14 | 5,410 | 5,460 | 5,190 | 5,340 | -320 | -5.7% | 21,900 |
| 2016/01/13 | 5,560 | 5,700 | 5,560 | 5,660 | +200 | +3.7% | 15,000 |
| 2016/01/12 | 6,000 | 6,090 | 5,430 | 5,460 | -680 | -11.1% | 50,000 |
| 2016/01/08 | 6,220 | 6,240 | 6,040 | 6,140 | -10 | -0.2% | 15,000 |
| 2016/01/07 | 5,880 | 6,180 | 5,840 | 6,150 | +130 | +2.2% | 20,300 |
| 2016/01/06 | 6,000 | 6,090 | 5,960 | 6,020 | -50 | -0.8% | 15,600 |
| 2016/01/05 | 5,990 | 6,140 | 5,900 | 6,070 | -120 | -1.9% | 21,100 |
| 2016/01/04 | 6,240 | 6,300 | 6,130 | 6,190 | -150 | -2.4% | 24,400 |
| 2015/12/30 | 6,360 | 6,450 | 6,250 | 6,340 | +80 | +1.3% | 35,900 |
| 2015/12/29 | 5,990 | 6,270 | 5,830 | 6,260 | +330 | +5.6% | 40,000 |
| 2015/12/28 | 5,800 | 5,990 | 5,730 | 5,930 | +160 | +2.8% | 19,300 |
| 2015/12/25 | 5,700 | 5,830 | 5,630 | 5,770 | +10 | +0.2% | 23,000 |
| 2015/12/24 | 5,890 | 5,960 | 5,720 | 5,760 | -100 | -1.7% | 24,600 |
| 2015/12/22 | 6,010 | 6,080 | 5,840 | 5,860 | -160 | -2.7% | 23,200 |
| 2015/12/21 | 6,020 | 6,050 | 5,910 | 6,020 | -60 | -1% | 23,800 |
| 2015/12/18 | 6,210 | 6,300 | 6,050 | 6,080 | +70 | +1.2% | 45,300 |
| 2015/12/17 | 6,240 | 6,410 | 5,920 | 6,010 | -220 | -3.5% | 59,100 |
| 2015/12/16 | 5,990 | 6,300 | 5,830 | 6,230 | +500 | +8.7% | 84,400 |
| 2015/12/15 | 5,710 | 6,000 | 5,620 | 5,730 | +50 | +0.9% | 34,600 |
| 2015/12/14 | 5,580 | 5,780 | 5,520 | 5,680 | -150 | -2.6% | 27,100 |
| 2015/12/11 | 5,940 | 5,950 | 5,770 | 5,830 | -210 | -3.5% | 28,700 |
| 2015/12/10 | 5,780 | 6,120 | 5,660 | 6,040 | +130 | +2.2% | 39,800 |
2301～
2350
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
