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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 7,450 | 7,600 | 7,290 | 7,400 | +40 | +0.5% | 13,900 |
| 2015/07/10 | 7,600 | 7,700 | 7,070 | 7,360 | ±0 | ±0% | 30,100 |
| 2015/07/09 | 6,940 | 7,600 | 6,190 | 7,360 | -330 | -4.3% | 102,800 |
| 2015/07/08 | 8,600 | 8,600 | 7,530 | 7,690 | -760 | -9% | 65,600 |
| 2015/07/07 | 8,410 | 8,580 | 8,310 | 8,450 | +190 | +2.3% | 37,300 |
| 2015/07/06 | 8,400 | 8,700 | 8,030 | 8,260 | -40 | -0.5% | 57,600 |
| 2015/07/03 | 8,300 | 8,600 | 7,870 | 8,300 | -20 | -0.2% | 53,300 |
| 2015/07/02 | 9,290 | 9,480 | 8,080 | 8,320 | -520 | -5.9% | 124,800 |
| 2015/07/01 | 8,950 | 10,340 | 8,600 | 8,840 | -130 | -1.4% | 207,700 |
| 2015/06/30 | 7,800 | 9,080 | 7,710 | 8,970 | +1,380 | +18.2% | 128,700 |
| 2015/06/29 | 7,210 | 8,400 | 7,210 | 7,590 | -60 | -0.8% | 75,300 |
| 2015/06/26 | 7,280 | 7,770 | 7,150 | 7,650 | +360 | +4.9% | 31,100 |
| 2015/06/25 | 7,100 | 7,440 | 7,100 | 7,290 | +40 | +0.6% | 11,100 |
| 2015/06/24 | 7,300 | 7,300 | 7,020 | 7,250 | -110 | -1.5% | 17,300 |
| 2015/06/23 | 7,420 | 7,440 | 7,180 | 7,360 | +90 | +1.2% | 12,400 |
| 2015/06/22 | 7,150 | 7,550 | 7,120 | 7,270 | +50 | +0.7% | 16,400 |
| 2015/06/19 | 7,010 | 7,230 | 6,900 | 7,220 | +170 | +2.4% | 10,800 |
| 2015/06/18 | 7,000 | 7,200 | 7,000 | 7,050 | +50 | +0.7% | 6,000 |
| 2015/06/17 | 7,050 | 7,200 | 6,830 | 7,000 | -150 | -2.1% | 17,300 |
| 2015/06/16 | 7,380 | 7,380 | 7,110 | 7,150 | -250 | -3.4% | 14,800 |
| 2015/06/15 | 6,790 | 7,400 | 6,710 | 7,400 | +590 | +8.7% | 22,300 |
| 2015/06/12 | 6,850 | 6,850 | 6,620 | 6,810 | -20 | -0.3% | 7,900 |
| 2015/06/11 | 6,570 | 6,900 | 6,570 | 6,830 | +280 | +4.3% | 12,600 |
| 2015/06/10 | 6,470 | 6,780 | 6,470 | 6,550 | +110 | +1.7% | 16,500 |
| 2015/06/09 | 6,820 | 6,880 | 6,390 | 6,440 | -450 | -6.5% | 25,400 |
| 2015/06/08 | 7,000 | 7,400 | 6,860 | 6,890 | -220 | -3.1% | 22,600 |
| 2015/06/05 | 7,000 | 7,250 | 6,850 | 7,110 | +30 | +0.4% | 48,600 |
| 2015/06/04 | 7,120 | 7,620 | 6,810 | 7,080 | +330 | +4.9% | 163,300 |
| 2015/06/03 | 6,190 | 6,980 | 6,190 | 6,750 | +520 | +8.3% | 65,700 |
| 2015/06/02 | 6,480 | 6,600 | 6,100 | 6,230 | -230 | -3.6% | 23,600 |
| 2015/06/01 | 6,180 | 6,460 | 6,020 | 6,460 | +480 | +8% | 26,500 |
| 2015/05/29 | 5,770 | 5,990 | 5,700 | 5,980 | +210 | +3.6% | 5,400 |
| 2015/05/28 | 5,920 | 6,050 | 5,700 | 5,770 | -140 | -2.4% | 10,000 |
| 2015/05/27 | 5,950 | 6,010 | 5,910 | 5,910 | -100 | -1.7% | 5,800 |
| 2015/05/26 | 6,050 | 6,090 | 5,960 | 6,010 | -40 | -0.7% | 6,000 |
| 2015/05/25 | 6,300 | 6,310 | 6,030 | 6,050 | -30 | -0.5% | 9,100 |
| 2015/05/22 | 5,850 | 6,160 | 5,850 | 6,080 | +260 | +4.5% | 13,800 |
| 2015/05/21 | 5,870 | 5,940 | 5,810 | 5,820 | -30 | -0.5% | 8,000 |
| 2015/05/20 | 5,670 | 5,990 | 5,670 | 5,850 | +150 | +2.6% | 14,600 |
| 2015/05/19 | 5,650 | 5,870 | 5,640 | 5,700 | +20 | +0.4% | 18,500 |
| 2015/05/18 | 5,800 | 5,800 | 5,530 | 5,680 | -720 | -11.3% | 49,400 |
| 2015/05/15 | 6,300 | 6,500 | 6,190 | 6,400 | +250 | +4.1% | 26,000 |
| 2015/05/14 | 5,900 | 6,310 | 5,890 | 6,150 | +290 | +4.9% | 18,500 |
| 2015/05/13 | 5,840 | 5,880 | 5,800 | 5,860 | +20 | +0.3% | 3,900 |
| 2015/05/12 | 5,810 | 5,870 | 5,800 | 5,840 | -10 | -0.2% | 4,000 |
| 2015/05/11 | 6,010 | 6,020 | 5,760 | 5,850 | +90 | +1.6% | 9,500 |
| 2015/05/08 | 5,500 | 5,760 | 5,410 | 5,760 | +300 | +5.5% | 9,200 |
| 2015/05/07 | 5,700 | 5,710 | 5,450 | 5,460 | -230 | -4% | 9,000 |
| 2015/05/01 | 5,720 | 5,780 | 5,480 | 5,690 | -190 | -3.2% | 15,800 |
| 2015/04/30 | 6,140 | 6,140 | 5,720 | 5,880 | -320 | -5.2% | 21,900 |
2451～
2500
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
