6030: アドベンチャー(東証マザーズ)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 13,462百万円
単元株式 100
PER/PBR/配当 111.24 / 12.99 / 0(0%)
権利/配当落日 16/06/28 / -
年初来高/安 6,450.0(16/02/04) / 4,710.0(16/01/18)
上場来高/安 10,340.0(15/07/01) / 3,215.0(15/02/05)
信用買/売 124,300 / - (-)

株価時系列データ(日足)
2019/10/11 2981.0 3050.0 2980.0 2981.0 22100
2019/10/10 3220.0 3220.0 2993.0 3020.0 37400
2019/10/09 3085.0 3150.0 3045.0 3100.0 32800
2019/10/08 3145.0 3155.0 3060.0 3155.0 44000
2019/10/07 3170.0 3175.0 3060.0 3075.0 25700
2019/10/04 3300.0 3300.0 3095.0 3155.0 62600
2019/10/03 3100.0 3180.0 2990.0 3160.0 85000
2019/10/02 3200.0 3220.0 3015.0 3120.0 131700
2019/10/01 3005.0 3290.0 2967.0 3215.0 175000
2019/09/30 2766.0 3120.0 2744.0 3010.0 257400
2019/09/27 2642.0 2765.0 2625.0 2744.0 117100
2019/09/26 2581.0 2668.0 2573.0 2650.0 69400
2019/09/25 2574.0 2578.0 2501.0 2570.0 35100
2019/09/24 2563.0 2613.0 2539.0 2573.0 31100
2019/09/20 2417.0 2547.0 2417.0 2521.0 54000
2019/09/19 2414.0 2485.0 2394.0 2414.0 97500
2019/09/18 2625.0 2625.0 2459.0 2464.0 84700
2019/09/17 2719.0 2719.0 2548.0 2625.0 98600
2019/09/13 2803.0 2831.0 2678.0 2690.0 118100
2019/09/12 2780.0 2874.0 2775.0 2834.0 77500
2019/09/11 2816.0 2839.0 2750.0 2780.0 98700
2019/09/10 2800.0 2841.0 2772.0 2818.0 55300
2019/09/09 2750.0 2810.0 2730.0 2805.0 43200
2019/09/06 2775.0 2821.0 2725.0 2761.0 52200
2019/09/05 2665.0 2823.0 2665.0 2775.0 90100
2019/09/04 2645.0 2715.0 2630.0 2654.0 28200
2019/09/03 2630.0 2722.0 2630.0 2680.0 34800
2019/09/02 2633.0 2679.0 2600.0 2660.0 27300
2019/08/30 2653.0 2788.0 2630.0 2655.0 76300
2019/08/29 2678.0 2702.0 2580.0 2640.0 42400
2019/08/28 2681.0 2727.0 2597.0 2678.0 62600
2019/08/27 2757.0 2757.0 2681.0 2696.0 41400
2019/08/26 2741.0 2768.0 2680.0 2707.0 76200
2019/08/23 2762.0 2824.0 2681.0 2822.0 105200
2019/08/22 2725.0 3045.0 2720.0 2812.0 411500
2019/08/21 2601.0 2689.0 2567.0 2675.0 61500
2019/08/20 2677.0 2774.0 2636.0 2651.0 162800
2019/08/19 2380.0 2803.0 2380.0 2652.0 291800
2019/08/16 2502.0 2517.0 2384.0 2391.0 268800
2019/08/15 2610.0 2723.0 2367.0 2501.0 992100
2019/08/14 3030.0 3030.0 3030.0 3030.0 7900
2019/08/13 3570.0 3735.0 3510.0 3730.0 99100
2019/08/09 3635.0 3685.0 3520.0 3630.0 60200
2019/08/08 3500.0 3665.0 3500.0 3630.0 110400
2019/08/07 3245.0 3475.0 3200.0 3440.0 67000
2019/08/06 3050.0 3190.0 3005.0 3160.0 99600
2019/08/05 3345.0 3400.0 3235.0 3245.0 77100
2019/08/02 3340.0 3405.0 3335.0 3395.0 49000
2019/08/01 3350.0 3425.0 3340.0 3405.0 34400
2019/07/31 3415.0 3420.0 3365.0 3380.0 49600
2019/07/30 3445.0 3475.0 3410.0 3425.0 26100
2019/07/29 3480.0 3585.0 3450.0 3455.0 58800
2019/07/26 3545.0 3550.0 3425.0 3465.0 39600
2019/07/25 3430.0 3515.0 3345.0 3500.0 105800
2019/07/24 3480.0 3530.0 3455.0 3460.0 43100
2019/07/23 3535.0 3565.0 3450.0 3480.0 45300
2019/07/22 3545.0 3575.0 3480.0 3495.0 28800
2019/07/19 3470.0 3555.0 3445.0 3535.0 45200
2019/07/18 3520.0 3530.0 3430.0 3460.0 78800
2019/07/17 3600.0 3620.0 3540.0 3550.0 61100
2019/07/16 3650.0 3670.0 3560.0 3600.0 85700
2019/07/12 3830.0 3855.0 3610.0 3620.0 156200
2019/07/11 3970.0 3970.0 3810.0 3865.0 61700
2019/07/10 4095.0 4095.0 3885.0 3915.0 95800