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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 5,930 | 6,000 | 5,900 | 5,910 | -120 | -2% | 21,600 |
| 2015/12/08 | 6,170 | 6,170 | 5,900 | 6,030 | -90 | -1.5% | 35,500 |
| 2015/12/07 | 6,330 | 6,330 | 6,110 | 6,120 | -140 | -2.2% | 33,200 |
| 2015/12/04 | 6,150 | 6,260 | 6,110 | 6,260 | -10 | -0.2% | 18,200 |
| 2015/12/03 | 6,330 | 6,360 | 6,200 | 6,270 | -140 | -2.2% | 27,500 |
| 2015/12/02 | 6,490 | 6,490 | 6,320 | 6,410 | -60 | -0.9% | 27,600 |
| 2015/12/01 | 6,290 | 6,500 | 6,290 | 6,470 | +100 | +1.6% | 25,900 |
| 2015/11/30 | 6,800 | 6,830 | 6,350 | 6,370 | -450 | -6.6% | 63,000 |
| 2015/11/27 | 6,860 | 7,010 | 6,820 | 6,820 | -30 | -0.4% | 22,200 |
| 2015/11/26 | 6,800 | 6,970 | 6,790 | 6,850 | +50 | +0.7% | 22,800 |
| 2015/11/25 | 6,780 | 7,060 | 6,710 | 6,800 | +20 | +0.3% | 55,900 |
| 2015/11/24 | 6,570 | 6,950 | 6,490 | 6,780 | +400 | +6.3% | 96,700 |
| 2015/11/20 | 6,490 | 6,570 | 6,300 | 6,380 | -130 | -2% | 37,100 |
| 2015/11/19 | 6,600 | 6,680 | 6,380 | 6,510 | +70 | +1.1% | 42,500 |
| 2015/11/18 | 6,710 | 6,760 | 6,380 | 6,440 | -190 | -2.9% | 46,000 |
| 2015/11/17 | 6,450 | 6,700 | 6,400 | 6,630 | +300 | +4.7% | 81,500 |
| 2015/11/16 | 6,220 | 6,700 | 6,190 | 6,330 | -1,050 | -14.2% | 157,200 |
| 2015/11/13 | 6,570 | 7,490 | 6,550 | 7,380 | +520 | +7.6% | 83,400 |
| 2015/11/12 | 7,130 | 7,160 | 6,790 | 6,860 | -400 | -5.5% | 75,000 |
| 2015/11/11 | 7,700 | 7,700 | 7,000 | 7,260 | -40 | -0.5% | 155,500 |
| 2015/11/10 | 6,650 | 7,420 | 6,540 | 7,300 | +870 | +13.5% | 187,600 |
| 2015/11/09 | 6,700 | 6,780 | 6,360 | 6,430 | +10 | +0.2% | 90,000 |
| 2015/11/06 | 6,100 | 6,440 | 6,100 | 6,420 | +450 | +7.5% | 78,000 |
| 2015/11/05 | 5,960 | 6,080 | 5,650 | 5,970 | -260 | -4.2% | 82,800 |
| 2015/11/04 | 6,640 | 6,680 | 6,230 | 6,230 | -330 | -5% | 42,900 |
| 2015/11/02 | 6,780 | 6,780 | 6,520 | 6,560 | -250 | -3.7% | 28,600 |
| 2015/10/30 | 7,000 | 7,000 | 6,520 | 6,810 | -190 | -2.7% | 41,300 |
| 2015/10/29 | 7,200 | 7,200 | 6,970 | 7,000 | -250 | -3.4% | 30,700 |
| 2015/10/28 | 7,380 | 7,450 | 7,250 | 7,250 | -210 | -2.8% | 19,900 |
| 2015/10/27 | 7,650 | 7,660 | 7,410 | 7,460 | -150 | -2% | 22,900 |
| 2015/10/26 | 7,650 | 7,740 | 7,530 | 7,610 | +260 | +3.5% | 47,800 |
| 2015/10/23 | 7,200 | 7,450 | 7,200 | 7,350 | +170 | +2.4% | 31,400 |
| 2015/10/22 | 7,200 | 7,250 | 7,100 | 7,180 | -30 | -0.4% | 15,000 |
| 2015/10/21 | 7,310 | 7,310 | 7,120 | 7,210 | -120 | -1.6% | 17,100 |
| 2015/10/20 | 7,440 | 7,470 | 7,320 | 7,330 | -120 | -1.6% | 11,600 |
| 2015/10/19 | 7,400 | 7,480 | 7,180 | 7,450 | +100 | +1.4% | 19,600 |
| 2015/10/16 | 7,220 | 7,450 | 7,120 | 7,350 | +30 | +0.4% | 27,500 |
| 2015/10/15 | 7,250 | 7,540 | 7,090 | 7,320 | -70 | -0.9% | 33,800 |
| 2015/10/14 | 7,630 | 7,690 | 7,300 | 7,390 | -360 | -4.6% | 28,100 |
| 2015/10/13 | 7,760 | 7,880 | 7,640 | 7,750 | +60 | +0.8% | 29,400 |
| 2015/10/09 | 7,780 | 7,780 | 7,460 | 7,690 | -50 | -0.6% | 21,900 |
| 2015/10/08 | 7,980 | 8,170 | 7,650 | 7,740 | -150 | -1.9% | 55,700 |
| 2015/10/07 | 7,680 | 7,890 | 7,560 | 7,890 | +360 | +4.8% | 44,100 |
| 2015/10/06 | 7,470 | 7,770 | 7,450 | 7,530 | +150 | +2% | 56,600 |
| 2015/10/05 | 7,400 | 7,450 | 7,260 | 7,380 | +280 | +3.9% | 29,600 |
| 2015/10/02 | 6,860 | 7,100 | 6,830 | 7,100 | +340 | +5% | 39,200 |
| 2015/10/01 | 6,770 | 6,870 | 6,660 | 6,760 | +140 | +2.1% | 18,700 |
| 2015/09/30 | 6,760 | 6,860 | 6,540 | 6,620 | -80 | -1.2% | 23,500 |
| 2015/09/29 | 6,830 | 7,000 | 6,510 | 6,700 | -250 | -3.6% | 33,500 |
| 2015/09/28 | 7,150 | 7,200 | 6,850 | 6,950 | -200 | -2.8% | 47,300 |
2351～
2400
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
