6030 アドベンチャー 東証M 15:00
18,000円
前日比
-300 (-1.64%)
比較される銘柄: 楽天エボラブルA手間いらず
業績: 今期予想
サービス業
単位 100株
PER PBR 利回り 信用倍率
135 26.99
昨年来高値: 18,920 (18/02/22)
昨年来安値: 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)
18/02/23 18,600 18,770 17,200 18,000 -300 -1.6 23,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/22 18,500 18,920 17,980 18,300 -170 -0.9 32,500
18/02/21 17,160 18,840 17,160 18,470 +1,400 +8.2 56,500
18/02/20 16,320 17,080 15,960 17,070 +880 +5.4 45,300
18/02/19 15,400 16,400 15,340 16,190 +1,190 +7.9 58,300
18/02/16 15,100 15,750 14,640 15,000 +440 +3.0 51,700
18/02/15 12,950 14,630 12,600 14,560 +2,450 +20.2 63,200
18/02/14 12,160 12,660 11,370 12,110 -250 -2.0 18,300
18/02/13 12,670 12,770 12,200 12,360 -10 -0.1 14,100
18/02/09 11,930 12,370 11,750 12,370 -760 -5.8 27,200
18/02/08 12,990 13,250 12,800 13,130 +220 +1.7 8,100
18/02/07 14,420 14,420 12,910 12,910 -90 -0.7 16,200
18/02/06 13,150 14,000 12,660 13,000 -1,650 -11.3 29,000
18/02/05 14,730 14,890 14,510 14,650 -460 -3.0 10,000
18/02/02 15,350 15,350 15,020 15,110 -100 -0.7 5,200
18/02/01 15,050 15,370 15,050 15,210 +430 +2.9 9,900
18/01/31 14,420 15,000 14,340 14,780 +60 +0.4 8,100
18/01/30 15,020 15,150 14,720 14,720 -430 -2.8 11,800
18/01/29 15,230 15,450 15,080 15,150 +120 +0.8 8,900
18/01/26 15,310 15,380 14,910 15,030 -130 -0.9 10,200
18/01/25 15,100 15,460 15,000 15,160 +60 +0.4 12,800
18/01/24 15,280 15,350 14,950 15,100 +220 +1.5 18,500
18/01/23 14,630 14,900 14,360 14,880 +680 +4.8 20,600
18/01/22 13,780 14,270 13,720 14,200 +520 +3.8 9,200
18/01/19 13,700 13,910 13,600 13,680 0 0.0 11,400
18/01/18 14,300 14,300 13,650 13,680 -290 -2.1 16,500
18/01/17 14,260 14,340 13,810 13,970 -470 -3.3 22,600
18/01/16 14,520 14,620 14,330 14,440 +30 +0.2 5,300
18/01/15 14,480 14,690 14,210 14,410 -40 -0.3 9,500
18/01/12 14,840 14,840 14,310 14,450 -390 -2.6 17,700

日経平均