6030 アドベンチャー 東証M 15:00
15,680円
前日比
+440 (+2.89%)
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
118 23.68 65.24
年初来高値: 17,480 (17/11/09)
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)
17/11/24 15,280 15,880 15,280 15,680 +440 +2.9 18,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/22 14,800 15,380 14,600 15,240 +650 +4.5 24,900
17/11/21 14,710 14,840 14,370 14,590 +180 +1.2 14,400
17/11/20 14,030 14,520 14,030 14,410 +410 +2.9 11,600
17/11/17 13,710 14,450 13,710 14,000 +350 +2.6 23,100
17/11/16 13,660 13,990 13,170 13,650 +20 +0.1 56,600
17/11/15 13,610 14,850 13,480 13,630 -2,370 -14.8 76,900
17/11/14 16,040 16,300 16,000 16,000 -350 -2.1 23,200
17/11/13 16,520 16,610 16,270 16,350 -50 -0.3 12,200
17/11/10 16,130 16,650 16,110 16,400 -130 -0.8 18,400
17/11/09 17,150 17,480 16,020 16,530 -270 -1.6 39,300
17/11/08 16,870 17,150 16,580 16,800 +80 +0.5 30,400
17/11/07 14,980 17,460 14,940 16,720 +1,550 +10.2 48,200
17/11/06 15,440 15,650 15,090 15,170 -530 -3.4 17,100
17/11/02 16,000 16,050 15,700 15,700 -320 -2.0 12,700
17/11/01 16,300 16,300 15,750 16,020 -110 -0.7 20,600
17/10/31 15,750 16,500 15,520 16,130 +330 +2.1 28,500
17/10/30 15,520 15,910 15,320 15,800 +750 +5.0 27,100
17/10/27 13,800 15,380 13,800 15,050 +1,150 +8.3 47,900
17/10/26 13,610 13,940 13,550 13,900 +300 +2.2 13,000
17/10/25 14,000 14,050 13,480 13,600 -260 -1.9 23,400
17/10/24 14,300 14,690 13,700 13,860 -430 -3.0 56,900
17/10/23 13,100 14,290 13,100 14,290 +1,490 +11.6 66,400
17/10/20 12,700 12,990 12,360 12,800 +30 +0.2 22,100
17/10/19 12,400 12,820 12,370 12,770 +500 +4.1 30,000
17/10/18 11,810 12,400 11,810 12,270 +300 +2.5 24,700
17/10/17 11,810 11,970 11,660 11,970 +90 +0.8 9,800
17/10/16 12,000 12,100 11,830 11,880 +50 +0.4 11,200
17/10/13 11,730 11,910 11,520 11,830 -90 -0.8 11,800
17/10/12 11,300 12,000 11,300 11,920 +630 +5.6 37,100

日経平均