6030 アドベンチャー 東証M 14:59
9,680円
前日比
-270 (-2.71%)
業績: 今期予想
サービス業
単位 100株
PER PBR 利回り 信用倍率
91.2 14.15 0.31 1,388
年初来高値: 13,130 (17/02/16)
年初来安値: 8,350 (17/04/13)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/26 9,930 9,980 9,590 9,680 -270 -2.7 26,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/25 9,640 10,060 9,590 9,950 +310 +3.2 23,500
17/05/24 9,760 9,840 9,570 9,640 -70 -0.7 19,600
17/05/23 9,950 9,970 9,690 9,710 -160 -1.6 17,600
17/05/22 10,030 10,040 9,800 9,870 -60 -0.6 18,500
17/05/19 9,820 10,030 9,800 9,930 +140 +1.4 21,000
17/05/18 9,620 9,820 9,620 9,790 -130 -1.3 21,200
17/05/17 9,900 9,990 9,710 9,920 +20 +0.2 31,900
17/05/16 10,010 10,150 9,810 9,900 -100 -1.0 20,800
17/05/15 10,390 10,390 9,860 10,000 -690 -6.5 47,600
17/05/12 10,550 10,690 10,370 10,690 +260 +2.5 29,700
17/05/11 10,700 10,760 10,330 10,430 -300 -2.8 38,900
17/05/10 10,680 10,860 10,590 10,730 +210 +2.0 26,400
17/05/09 10,270 10,590 10,160 10,520 +330 +3.2 28,000
17/05/08 10,000 10,310 9,960 10,190 +310 +3.1 19,600
17/05/02 9,710 10,060 9,710 9,880 +170 +1.8 13,700
17/05/01 9,950 9,960 9,650 9,710 -180 -1.8 17,900
17/04/28 10,220 10,400 9,820 9,890 -260 -2.6 37,000
17/04/27 9,780 10,230 9,640 10,150 +370 +3.8 40,100
17/04/26 9,680 9,800 9,500 9,780 +310 +3.3 20,700
17/04/25 9,260 9,490 9,250 9,470 +140 +1.5 11,300
17/04/24 9,520 9,600 9,280 9,330 -270 -2.8 28,200
17/04/21 9,530 9,930 9,520 9,600 +260 +2.8 31,700
17/04/20 9,940 9,940 9,340 9,340 -360 -3.7 39,200
17/04/19 9,470 10,240 9,400 9,700 +380 +4.1 51,500
17/04/18 9,430 9,530 9,140 9,320 +100 +1.1 23,600
17/04/17 8,470 9,320 8,470 9,220 +500 +5.7 28,800
17/04/14 8,800 8,920 8,620 8,720 -160 -1.8 11,100
17/04/13 8,480 9,000 8,350 8,880 +350 +4.1 20,100
17/04/12 8,810 8,900 8,410 8,530 -580 -6.4 40,200

日経平均