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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 4,060 | 4,170 | 4,015 | 4,125 | +135 | +3.4% | 42,800 |
| 2024/09/25 | 4,105 | 4,125 | 3,985 | 3,990 | -95 | -2.3% | 31,900 |
| 2024/09/24 | 4,150 | 4,155 | 4,055 | 4,085 | -30 | -0.7% | 12,800 |
| 2024/09/20 | 4,115 | 4,140 | 4,040 | 4,115 | +25 | +0.6% | 34,300 |
| 2024/09/19 | 3,980 | 4,140 | 3,955 | 4,090 | +150 | +3.8% | 33,600 |
| 2024/09/18 | 3,960 | 3,995 | 3,855 | 3,940 | +50 | +1.3% | 18,100 |
| 2024/09/17 | 4,095 | 4,095 | 3,835 | 3,890 | -90 | -2.3% | 22,000 |
| 2024/09/13 | 3,900 | 4,050 | 3,865 | 3,980 | +80 | +2.1% | 29,600 |
| 2024/09/12 | 3,850 | 3,965 | 3,830 | 3,900 | +55 | +1.4% | 32,500 |
| 2024/09/11 | 4,085 | 4,085 | 3,800 | 3,845 | -200 | -4.9% | 43,700 |
| 2024/09/10 | 4,080 | 4,085 | 3,955 | 4,045 | +20 | +0.5% | 30,800 |
| 2024/09/09 | 3,955 | 4,065 | 3,910 | 4,025 | -135 | -3.2% | 57,200 |
| 2024/09/06 | 4,145 | 4,270 | 4,095 | 4,160 | +15 | +0.4% | 76,900 |
| 2024/09/05 | 3,920 | 4,245 | 3,905 | 4,145 | +210 | +5.3% | 82,400 |
| 2024/09/04 | 4,070 | 4,145 | 3,930 | 3,935 | -95 | -2.4% | 87,000 |
| 2024/09/03 | 3,840 | 4,090 | 3,810 | 4,030 | +250 | +6.6% | 117,100 |
| 2024/09/02 | 3,700 | 3,785 | 3,690 | 3,780 | +90 | +2.4% | 43,900 |
| 2024/08/30 | 3,660 | 3,710 | 3,645 | 3,690 | +25 | +0.7% | 42,500 |
| 2024/08/29 | 3,745 | 3,760 | 3,615 | 3,665 | -150 | -3.9% | 59,500 |
| 2024/08/28 | 3,845 | 3,995 | 3,710 | 3,815 | +40 | +1.1% | 161,800 |
| 2024/08/27 | 3,725 | 3,780 | 3,660 | 3,775 | +120 | +3.3% | 76,600 |
| 2024/08/26 | 3,505 | 3,655 | 3,465 | 3,655 | +170 | +4.9% | 67,900 |
| 2024/08/23 | 3,485 | 3,505 | 3,400 | 3,485 | -15 | -0.4% | 51,500 |
| 2024/08/22 | 3,640 | 3,640 | 3,460 | 3,500 | -100 | -2.8% | 106,300 |
| 2024/08/21 | 3,630 | 3,670 | 3,575 | 3,600 | -100 | -2.7% | 51,600 |
| 2024/08/20 | 3,660 | 3,740 | 3,570 | 3,700 | +105 | +2.9% | 72,700 |
| 2024/08/19 | 3,685 | 3,685 | 3,570 | 3,595 | -95 | -2.6% | 71,400 |
| 2024/08/16 | 3,730 | 3,730 | 3,620 | 3,690 | +80 | +2.2% | 78,800 |
| 2024/08/15 | 4,120 | 4,120 | 3,605 | 3,610 | -545 | -13.1% | 253,400 |
| 2024/08/14 | 4,545 | 4,545 | 4,155 | 4,155 | -700 | -14.4% | 88,200 |
| 2024/08/13 | 4,700 | 4,935 | 4,700 | 4,855 | +155 | +3.3% | 56,200 |
| 2024/08/09 | 4,605 | 4,840 | 4,570 | 4,700 | +30 | +0.6% | 27,300 |
| 2024/08/08 | 4,780 | 4,815 | 4,670 | 4,670 | -110 | -2.3% | 17,400 |
| 2024/08/07 | 4,610 | 4,890 | 4,585 | 4,780 | +90 | +1.9% | 39,900 |
| 2024/08/06 | 4,310 | 4,760 | 4,310 | 4,690 | +585 | +14.3% | 47,100 |
| 2024/08/05 | 4,400 | 4,570 | 4,050 | 4,105 | -645 | -13.6% | 70,000 |
| 2024/08/02 | 5,000 | 5,000 | 4,750 | 4,750 | -270 | -5.4% | 49,100 |
| 2024/08/01 | 5,250 | 5,320 | 5,020 | 5,020 | -230 | -4.4% | 24,800 |
| 2024/07/31 | 5,190 | 5,270 | 5,060 | 5,250 | +100 | +1.9% | 25,400 |
| 2024/07/30 | 5,220 | 5,220 | 5,020 | 5,150 | -90 | -1.7% | 29,700 |
| 2024/07/29 | 5,330 | 5,330 | 5,140 | 5,240 | +10 | +0.2% | 26,600 |
| 2024/07/26 | 5,010 | 5,410 | 4,985 | 5,230 | +245 | +4.9% | 90,000 |
| 2024/07/25 | 5,040 | 5,100 | 4,945 | 4,985 | -55 | -1.1% | 30,400 |
| 2024/07/24 | 4,995 | 5,160 | 4,990 | 5,040 | +125 | +2.5% | 36,600 |
| 2024/07/23 | 4,930 | 4,950 | 4,830 | 4,915 | +20 | +0.4% | 23,300 |
| 2024/07/22 | 5,130 | 5,130 | 4,815 | 4,895 | -235 | -4.6% | 39,600 |
| 2024/07/19 | 5,010 | 5,160 | 4,940 | 5,130 | +60 | +1.2% | 37,500 |
| 2024/07/18 | 4,990 | 5,120 | 4,915 | 5,070 | +200 | +4.1% | 63,300 |
| 2024/07/17 | 4,815 | 4,885 | 4,745 | 4,870 | +60 | +1.2% | 25,100 |
| 2024/07/16 | 4,930 | 4,965 | 4,810 | 4,810 | -120 | -2.4% | 46,200 |
201～
250
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
