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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/05/01 | 3,300 | 3,310 | 3,245 | 3,245 | -90 | -2.7% | 28,700 |
| 2024/04/30 | 3,345 | 3,345 | 3,280 | 3,335 | ±0 | ±0% | 29,200 |
| 2024/04/26 | 3,330 | 3,350 | 3,270 | 3,335 | -40 | -1.2% | 38,300 |
| 2024/04/25 | 3,415 | 3,435 | 3,325 | 3,375 | -45 | -1.3% | 43,300 |
| 2024/04/24 | 3,385 | 3,480 | 3,370 | 3,420 | +50 | +1.5% | 48,500 |
| 2024/04/23 | 3,305 | 3,420 | 3,265 | 3,370 | +80 | +2.4% | 60,500 |
| 2024/04/22 | 3,265 | 3,340 | 3,200 | 3,290 | +120 | +3.8% | 79,000 |
| 2024/04/19 | 3,295 | 3,300 | 3,145 | 3,170 | -165 | -4.9% | 126,900 |
| 2024/04/18 | 3,290 | 3,375 | 3,280 | 3,335 | +45 | +1.4% | 30,100 |
| 2024/04/17 | 3,390 | 3,415 | 3,280 | 3,290 | -100 | -2.9% | 48,100 |
| 2024/04/16 | 3,345 | 3,400 | 3,295 | 3,390 | +85 | +2.6% | 58,300 |
| 2024/04/15 | 3,270 | 3,345 | 3,270 | 3,305 | +30 | +0.9% | 33,200 |
| 2024/04/12 | 3,225 | 3,305 | 3,220 | 3,275 | +65 | +2% | 46,300 |
| 2024/04/11 | 3,230 | 3,255 | 3,180 | 3,210 | -90 | -2.7% | 82,000 |
301～
350
件表示中 / 2624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 | 309,500円 | +4.5% | +38.9% | 0.00% | 17.70倍 | 1.98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 |
| ＵＮＩＴＥＤ | 61,300円 | -16.9% | - | 3.75% | - | 1.09倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| スプリックス | 137,700円 | +6.7% | +41.1% | 2.76% | 28.57倍 | 2.45倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＩＮＦＯＲＩＣＨ | 251,600円 | +46.2% | +25.1% | 0.00% | 10.46倍 | 4.12倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| シンメンテＨＤ | 113,500円 | +12.5% | +9.2% | 1.59% | 18.22倍 | 6.04倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
