6030 アドベンチャー

株価チャート

2018/02/05~2018/06/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20187/1, 株式分割 1→3
2018
06/297,6007,7207,2907,390-1.73%22,100502億3500万+0.98%145.4235.6
06/287,9508,0007,4007,520-3.59%28,600511億1870万+3.67%147.9836.23
06/277,8008,3307,6507,800+0.86%42,900530億2206万+8.59%153.4937.58
06/267,8237,9337,7107,733-5.19%32,400525億6888万+8.98%152.2737.28
06/258,2378,3278,0708,157-0.97%22,200554億4657万+16.41%160.6139.32
06/228,2378,4078,0338,237-1.08%48,000559億9038万+19.41%162.1839.7
06/218,9239,0278,2378,327-3.51%116,400566億218万+22.74%163.9540.14
06/207,9278,6337,8338,630+6.63%93,900586億6415万+29.54%169.9341.6
06/198,0378,5037,6878,093-1.14%132,000550億1605万+23.85%159.3639.01
06/189,1679,3278,0438,187-8.36%199,500556億5050万+27.22%161.239.46
06/158,6008,9608,5678,933+5.68%150,000607億2612万+41.1%175.943.06
06/148,0008,5337,9708,453+4.28%135,300574億6322万+36.37%166.4540.75
06/137,8678,2337,7378,107+8.52%241,500551億668万+33.16%159.6239.08
06/127,3677,7007,3677,470+2.38%121,500507億7881万+24.83%147.0936.01
06/117,1437,4007,0207,297-0.18%50,700496億55万+23.53%143.6735.17
06/087,1507,5907,0477,310+2.14%114,300496億9118万+25.49%143.9435.24
06/076,6607,1576,4477,157+11.94%98,400486億4887万+24.68%140.9234.5
06/066,9377,5406,3776,393-1.69%256,200434億5996万+12.98%125.8930.82
06/056,2676,5636,2676,503+4.5%72,000442億770万+15.97%128.0531.35
06/046,1336,2506,0706,223+4.3%54,300423億435万+12.11%122.5430
06/015,8205,9835,7775,967+2.46%27,300405億5961万+8.43%117.4928.76
05/315,6805,8705,6805,823+3.43%11,100395億8527万+6.56%114.6628.07
05/305,6605,6805,6035,630-1.8%12,000382億7105万+3.63%110.8627.14
05/295,8735,8735,7175,733-2.33%9,000389億7348万+6%112.8927.64
05/285,7875,9105,7375,870+1.44%16,500399億249万+9.11%115.5828.3
05/255,6775,8635,6775,787+0.7%32,100393億3602万+8.34%113.9427.89
05/245,6335,7675,5835,747+1.95%48,000390億6411万+8.47%113.1527.7
05/235,5175,6635,3805,637+2.48%33,600383億1636万+7.06%110.9927.17
05/225,4635,5005,4575,500+1.16%6,300373億8735万+4.94%108.326.51
05/215,3835,4405,3705,437+0.99%10,800369億5682万+4.01%107.0526.21
05/185,3005,4535,2875,383+1.89%19,200365億9428万+3.23%10625.95
05/175,4335,4375,1475,283-2.88%22,800359億1451万+1.43%104.0325.47
05/165,5135,5905,4375,440-3.03%25,800369億7948万+4.37%107.1226.22
05/155,5905,6675,5405,610+0.72%21,900381億3509万+7.88%110.4627.04
05/145,6405,6405,5435,570-1.24%25,200378億6318万+7.51%109.6826.85
05/115,6605,7335,6005,640-0.59%25,800383億3902万+9.2%111.0527.19
05/105,6505,6735,5335,673+2.72%40,200385億6561万+10.2%111.7127.35
05/095,6035,6375,5035,523-0.18%24,300375億4596万+7.54%108.7626.62
05/085,2675,5335,2675,533+5.33%42,600376億1394万+7.76%108.9526.67
05/075,1835,3075,1435,253+1.35%17,700357億1058万+2.2%103.4425.32
05/025,2005,2135,0835,183+1.17%9,600352億3474万+0.55%102.0624.99
05/015,1035,1635,1035,123-0.19%12,300348億2688万-0.92%100.8824.7
04/275,0675,1435,0075,133+1.32%18,000348億9486万-0.98%101.0824.74
04/265,0235,0834,9875,067+0.86%13,500344億4168万-2.47%99.7624.42
04/254,9835,1074,9505,023-0.13%11,400341億4711万-3.75%98.9124.21
04/245,0505,0534,9905,030+0.53%6,900341億9243万-4.08%99.0424.25
04/235,1205,1204,8975,003-0.92%10,500340億1115万-5.1%98.5224.12
04/204,9935,0674,9205,050+1.13%9,900343億2838万-4.9%99.4424.34
04/195,1335,1334,9434,993+1.7%25,800339億4318万-6.58%98.3224.07
04/184,6974,9334,6574,910+4.54%16,800333億7670万-8.8%96.6823.67
04/174,9274,9274,5304,697-4.67%36,000319億2653万-13.43%92.4822.64
04/165,0435,1134,8834,927-2.31%26,400334億9000万-9.92%97.0123.75
04/135,1475,1635,0205,043-1.82%16,500342億8306万-8.5%99.324.31
04/125,2335,3335,0975,137-0.26%13,800349億1751万-7.43%101.1424.76
04/115,2275,2335,1075,150-1.47%14,400350億815万-7.71%101.4124.82
04/105,3305,3905,2005,227-2.37%22,200355億2931万-6.72%102.9125.19
04/095,1975,4135,0775,353+3.88%27,900363億9035万-4.71%105.4125.81
04/065,1675,2275,0705,153+0.72%19,200350億3081万-8.47%101.4724.84
04/055,2275,2275,0835,117-1.1%14,700347億8156万-9.44%100.7524.66
04/045,3005,3005,1035,173-0.96%12,900351億6676万-8.78%101.8624.94
04/035,2905,3305,2075,223-2.79%18,600355億665万-8.38%102.8525.18
04/025,5075,5175,3075,373-2.42%24,900365億2630万-6.21%105.825.9
03/305,6535,6535,4975,507-2.59%17,100374億3266万-4.3%108.4326.54
03/295,6775,6775,5335,653+0.59%5,400384億2966万-2.14%111.3227.25
03/285,5035,6475,5035,620+0.42%14,400382億307万-3.07%110.6627.09
03/275,5275,6975,5275,597+3.01%23,700380億4446万-3.51%110.226.98
03/265,3375,5205,0605,433+0.49%68,700369億3417万-6.19%106.9826.19
03/235,5275,5675,3835,407-4.64%33,900367億5289万-6.38%106.4626.06
03/225,6505,7435,6505,670+0.35%3,000385億4295万-1.44%111.6427.33
03/205,6675,7005,5535,650-1.45%20,400384億700万-0.67%111.2527.24
03/195,9605,9605,7305,733-3.86%21,300389億7348万+1.91%112.8927.64
03/166,0006,0635,9205,963+0.79%24,900405億3695万+7.22%117.4228.75
03/155,9535,9535,8535,917-0.84%12,000402億1972万+7.6%116.528.52
03/145,9035,9675,9005,967+0.73%9,900405億5961万+9.8%117.4928.76
03/135,7735,9335,7735,923+1.78%14,400402億6504万+10.32%116.6328.55
03/126,0036,0575,7335,820-3%25,800395億6261万+9.25%114.628.05
03/096,0936,1005,9476,000+0.56%34,200407億8620万+13.29%118.1428.92
03/085,9206,0405,9205,967+0.9%30,900405億5961万+13.46%117.4928.76
03/075,8105,9735,6835,913+3.38%62,700401億9706万+13.35%116.4428.5
03/065,7305,8005,6475,720+2.2%18,900388億8284万+10.49%112.6327.57
03/055,6605,7975,5435,597-1.12%37,200380億4446万+8.67%110.226.98
03/025,5305,6805,4705,660+0.24%28,500384億7498万+10.42%111.4527.28
03/015,6605,7505,5435,6470%40,200383億8434万+10.68%111.1827.22
02/285,8905,8935,6335,647-4.67%67,800383億8434万+11.2%111.1827.22
02/275,9036,0475,6935,923+0.23%69,300402億6504万+17.29%116.6328.55
02/265,9206,0535,8235,910-1.5%47,700401億7440万+18.13%116.3728.49
02/236,2006,2575,7336,000-1.64%70,800407億8620万+21.24%118.1428.92
02/226,1676,3075,9936,100-0.92%97,500414億6597万+24.72%120.1129.4
02/215,7206,2805,7206,157+8.2%169,500418億5117万+27.39%121.2329.68
02/205,4405,6935,3205,690+5.44%135,900386億7891万+19.06%112.0427.43
02/195,1335,4675,1135,397+7.93%174,900366億8492万+13.76%106.2626.01
02/165,0335,2504,8805,000+3.02%155,100339億8850万+5.91%98.4524.1
02/154,3174,8774,2004,853+20.23%189,600329億9150万+2.85%95.5623.39
02/144,0534,2203,7904,037-2.02%54,900274億4004万-14.57%79.4819.46
02/134,2234,2574,0674,120-0.08%42,300280億652万-13.48%81.1219.86
02/093,9774,1233,9174,123-5.79%81,600280億2918万-14.08%81.1919.88
02/084,3304,4174,2674,377+1.7%24,300297億5126万-9.54%86.1821.1
02/074,8074,8074,3034,303-0.69%48,600292億5276万-11.62%84.7320.74
02/064,3834,6674,2204,333-11.26%87,000294億5670万-11.62%85.3220.89
02/054,9104,9634,8374,883-3.04%30,000331億9543万-1.09%96.1523.54