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 |
|---|---|---|---|---|---|---|---|
| 2024/07/12 | 4,910 | 5,040 | 4,910 | 4,930 | +135 | +2.8% | 47,400 |
| 2024/07/11 | 4,800 | 4,875 | 4,695 | 4,795 | -5 | -0.1% | 30,100 |
| 2024/07/10 | 4,560 | 4,800 | 4,560 | 4,800 | +245 | +5.4% | 37,600 |
| 2024/07/09 | 4,635 | 4,675 | 4,505 | 4,555 | -75 | -1.6% | 45,000 |
| 2024/07/08 | 4,640 | 4,655 | 4,580 | 4,630 | -10 | -0.2% | 23,600 |
| 2024/07/05 | 4,530 | 4,685 | 4,530 | 4,640 | +65 | +1.4% | 45,500 |
| 2024/07/04 | 4,730 | 4,730 | 4,480 | 4,575 | -130 | -2.8% | 64,600 |
| 2024/07/03 | 4,690 | 4,810 | 4,525 | 4,705 | -55 | -1.2% | 65,800 |
| 2024/07/02 | 4,875 | 4,875 | 4,600 | 4,760 | -115 | -2.4% | 74,700 |
| 2024/07/01 | 5,220 | 5,220 | 4,860 | 4,875 | -305 | -5.9% | 93,500 |
| 2024/06/28 | 5,250 | 5,250 | 5,130 | 5,180 | -10 | -0.2% | 58,000 |
| 2024/06/27 | 5,060 | 5,230 | 5,060 | 5,190 | +130 | +2.6% | 59,400 |
| 2024/06/26 | 5,110 | 5,220 | 5,060 | 5,060 | -50 | -1% | 45,800 |
| 2024/06/25 | 4,920 | 5,170 | 4,920 | 5,110 | +175 | +3.5% | 65,900 |
| 2024/06/24 | 5,060 | 5,150 | 4,935 | 4,935 | -75 | -1.5% | 43,600 |
| 2024/06/21 | 4,985 | 5,100 | 4,950 | 5,010 | +60 | +1.2% | 35,600 |
| 2024/06/20 | 4,990 | 5,030 | 4,930 | 4,950 | -20 | -0.4% | 34,500 |
| 2024/06/19 | 4,970 | 5,120 | 4,920 | 4,970 | +70 | +1.4% | 79,300 |
| 2024/06/18 | 4,900 | 5,000 | 4,840 | 4,900 | ±0 | ±0% | 83,700 |
| 2024/06/17 | 4,815 | 4,935 | 4,680 | 4,900 | +65 | +1.3% | 77,600 |
| 2024/06/14 | 4,755 | 4,935 | 4,715 | 4,835 | +20 | +0.4% | 44,700 |
| 2024/06/13 | 4,800 | 4,885 | 4,650 | 4,815 | +60 | +1.3% | 75,900 |
| 2024/06/12 | 4,775 | 4,830 | 4,705 | 4,755 | -20 | -0.4% | 57,300 |
| 2024/06/11 | 4,840 | 4,950 | 4,775 | 4,775 | -55 | -1.1% | 48,700 |
| 2024/06/10 | 4,700 | 4,920 | 4,675 | 4,830 | +110 | +2.3% | 75,900 |
| 2024/06/07 | 4,625 | 4,745 | 4,570 | 4,720 | +95 | +2.1% | 42,100 |
| 2024/06/06 | 4,765 | 4,785 | 4,605 | 4,625 | -140 | -2.9% | 78,300 |
| 2024/06/05 | 4,560 | 4,815 | 4,550 | 4,765 | +205 | +4.5% | 87,200 |
| 2024/06/04 | 4,510 | 4,620 | 4,495 | 4,560 | +70 | +1.6% | 41,300 |
| 2024/06/03 | 4,660 | 4,660 | 4,390 | 4,490 | -140 | -3% | 84,800 |
| 2024/05/31 | 4,290 | 4,640 | 4,290 | 4,630 | +335 | +7.8% | 77,200 |
| 2024/05/30 | 4,215 | 4,385 | 4,080 | 4,295 | +40 | +0.9% | 65,900 |
| 2024/05/29 | 4,340 | 4,340 | 4,225 | 4,255 | -90 | -2.1% | 50,600 |
| 2024/05/28 | 4,380 | 4,420 | 4,300 | 4,345 | -20 | -0.5% | 38,300 |
| 2024/05/27 | 4,110 | 4,440 | 4,110 | 4,365 | +255 | +6.2% | 75,200 |
| 2024/05/24 | 4,280 | 4,360 | 4,110 | 4,110 | -175 | -4.1% | 146,500 |
| 2024/05/23 | 4,605 | 4,605 | 4,285 | 4,285 | -310 | -6.7% | 124,900 |
| 2024/05/22 | 4,580 | 4,760 | 4,480 | 4,595 | -95 | -2% | 149,500 |
| 2024/05/21 | 5,000 | 5,000 | 4,685 | 4,690 | -250 | -5.1% | 173,700 |
| 2024/05/20 | 4,705 | 4,950 | 4,705 | 4,940 | +355 | +7.7% | 178,900 |
| 2024/05/17 | 4,260 | 4,585 | 4,260 | 4,585 | +400 | +9.6% | 205,100 |
| 2024/05/16 | 4,045 | 4,290 | 4,045 | 4,185 | +180 | +4.5% | 175,700 |
| 2024/05/15 | 3,880 | 4,055 | 3,800 | 4,005 | +15 | +0.4% | 206,200 |
| 2024/05/14 | 3,700 | 3,990 | 3,695 | 3,990 | +700 | +21.3% | 261,400 |
| 2024/05/13 | 3,280 | 3,320 | 3,245 | 3,290 | ±0 | ±0% | 50,200 |
| 2024/05/10 | 3,330 | 3,335 | 3,250 | 3,290 | +15 | +0.5% | 14,600 |
| 2024/05/09 | 3,310 | 3,325 | 3,235 | 3,275 | -45 | -1.4% | 22,300 |
| 2024/05/08 | 3,330 | 3,365 | 3,310 | 3,320 | -50 | -1.5% | 23,600 |
| 2024/05/07 | 3,235 | 3,390 | 3,235 | 3,370 | +165 | +5.1% | 69,600 |
| 2024/05/02 | 3,255 | 3,275 | 3,195 | 3,205 | -40 | -1.2% | 29,800 |
251～
300
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
