アドバンスクリエイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,142 | 1,159 | 1,139 | 1,159 | +20 | +1.8% | 39,900 |
| 2023/01/23 | 1,133 | 1,141 | 1,122 | 1,139 | +7 | +0.6% | 32,000 |
| 2023/01/20 | 1,126 | 1,150 | 1,120 | 1,132 | +17 | +1.5% | 61,000 |
| 2023/01/19 | 1,098 | 1,125 | 1,085 | 1,115 | +17 | +1.5% | 46,600 |
| 2023/01/18 | 1,094 | 1,100 | 1,086 | 1,098 | +4 | +0.4% | 17,600 |
| 2023/01/17 | 1,070 | 1,099 | 1,070 | 1,094 | +20 | +1.9% | 23,500 |
| 2023/01/16 | 1,108 | 1,111 | 1,074 | 1,074 | -34 | -3.1% | 26,700 |
| 2023/01/13 | 1,090 | 1,116 | 1,085 | 1,108 | +17 | +1.6% | 47,200 |
| 2023/01/12 | 1,091 | 1,095 | 1,077 | 1,091 | +1 | +0.1% | 19,100 |
| 2023/01/11 | 1,079 | 1,090 | 1,075 | 1,090 | +11 | +1% | 29,600 |
| 2023/01/10 | 1,066 | 1,081 | 1,065 | 1,079 | +14 | +1.3% | 27,300 |
| 2023/01/06 | 1,069 | 1,071 | 1,060 | 1,065 | -5 | -0.5% | 30,700 |
| 2023/01/05 | 1,051 | 1,072 | 1,048 | 1,070 | +20 | +1.9% | 28,700 |
| 2023/01/04 | 1,071 | 1,071 | 1,050 | 1,050 | -18 | -1.7% | 18,600 |
| 2022/12/30 | 1,060 | 1,080 | 1,060 | 1,068 | +8 | +0.8% | 19,800 |
| 2022/12/29 | 1,060 | 1,068 | 1,048 | 1,060 | -4 | -0.4% | 16,400 |
| 2022/12/28 | 1,047 | 1,064 | 1,043 | 1,064 | +16 | +1.5% | 15,600 |
| 2022/12/27 | 1,041 | 1,049 | 1,036 | 1,048 | +7 | +0.7% | 9,000 |
| 2022/12/26 | 1,053 | 1,053 | 1,038 | 1,041 | -8 | -0.8% | 9,800 |
| 2022/12/23 | 1,040 | 1,051 | 1,040 | 1,049 | +7 | +0.7% | 9,500 |
| 2022/12/22 | 1,030 | 1,044 | 1,027 | 1,042 | +11 | +1.1% | 11,900 |
| 2022/12/21 | 1,027 | 1,040 | 1,027 | 1,031 | -3 | -0.3% | 19,400 |
| 2022/12/20 | 1,077 | 1,077 | 1,029 | 1,034 | -43 | -4% | 144,700 |
| 2022/12/19 | 1,062 | 1,078 | 1,060 | 1,077 | +12 | +1.1% | 16,300 |
| 2022/12/16 | 1,067 | 1,071 | 1,062 | 1,065 | -8 | -0.7% | 12,900 |
| 2022/12/15 | 1,064 | 1,073 | 1,061 | 1,073 | +9 | +0.8% | 8,500 |
| 2022/12/14 | 1,051 | 1,064 | 1,051 | 1,064 | +11 | +1% | 11,400 |
| 2022/12/13 | 1,061 | 1,066 | 1,053 | 1,053 | -7 | -0.7% | 22,700 |
| 2022/12/12 | 1,049 | 1,060 | 1,045 | 1,060 | +11 | +1% | 12,900 |
| 2022/12/09 | 1,039 | 1,051 | 1,039 | 1,049 | +5 | +0.5% | 14,000 |
| 2022/12/08 | 1,060 | 1,060 | 1,038 | 1,044 | -17 | -1.6% | 35,600 |
| 2022/12/07 | 1,044 | 1,063 | 1,044 | 1,061 | +14 | +1.3% | 14,500 |
| 2022/12/06 | 1,049 | 1,049 | 1,043 | 1,047 | -9 | -0.9% | 15,100 |
| 2022/12/05 | 1,054 | 1,058 | 1,049 | 1,056 | +5 | +0.5% | 16,600 |
| 2022/12/02 | 1,075 | 1,075 | 1,051 | 1,051 | -31 | -2.9% | 24,600 |
| 2022/12/01 | 1,078 | 1,082 | 1,065 | 1,082 | +10 | +0.9% | 30,300 |
| 2022/11/30 | 1,073 | 1,079 | 1,066 | 1,072 | -2 | -0.2% | 19,800 |
| 2022/11/29 | 1,076 | 1,076 | 1,065 | 1,074 | -4 | -0.4% | 14,400 |
| 2022/11/28 | 1,076 | 1,078 | 1,069 | 1,078 | +2 | +0.2% | 19,700 |
| 2022/11/25 | 1,071 | 1,076 | 1,064 | 1,076 | +6 | +0.6% | 14,500 |
| 2022/11/24 | 1,068 | 1,071 | 1,060 | 1,070 | +2 | +0.2% | 15,800 |
| 2022/11/22 | 1,065 | 1,069 | 1,059 | 1,068 | -5 | -0.5% | 15,400 |
| 2022/11/21 | 1,079 | 1,079 | 1,056 | 1,073 | -9 | -0.8% | 20,100 |
| 2022/11/18 | 1,070 | 1,083 | 1,064 | 1,082 | +13 | +1.2% | 36,300 |
| 2022/11/17 | 1,069 | 1,069 | 1,053 | 1,069 | -1 | -0.1% | 15,600 |
| 2022/11/16 | 1,042 | 1,070 | 1,041 | 1,070 | +19 | +1.8% | 28,400 |
| 2022/11/15 | 1,056 | 1,069 | 1,044 | 1,051 | -12 | -1.1% | 37,700 |
| 2022/11/14 | 1,070 | 1,086 | 1,055 | 1,063 | +16 | +1.5% | 90,900 |
| 2022/11/11 | 1,007 | 1,070 | 994 | 1,047 | +42 | +4.2% | 191,300 |
| 2022/11/10 | 994 | 1,005 | 988 | 1,005 | +6 | +0.6% | 20,100 |
451～
500
件表示中 / 5534件
類似銘柄と比較する
現在ご覧いただいている「アドバンスク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アドバンスク | 69,100円 | -7.0% | - | 2.53% | 219.37倍 | 3.52倍 |
|
生損保代理店大手。販売はネット中心に店舗、電話、訪問、協業など展開多様。再保険事業兼営 |
| アニコムＨＤ | 66,100円 | +9.2% | +15.4% | 1.21% | 16.35倍 | 1.70倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
| ＳＢＩインシュ | 98,200円 | +6.1% | +12.9% | 2.04% | 13.55倍 | 0.58倍 |
|
ＳＢＩグループの保険持株会社。傘下の損保、生保、少額短期保険の子会社が多様な商品提供 |
| ブロドマイン | 134,800円 | +18.2% | +9.3% | 5.93% | 16.40倍 | 2.01倍 |
|
生命保険軸に証券・住宅ローンをコンサル販売。大手カード会社等と提携。２０～４０代の顧客中心 |
| アイリック | 69,500円 | +21.7% | +31.0% | 2.88% | 13.52倍 | 1.57倍 |
|
来店型保険ショップを展開。独自の保険分析・検索システムや自社開発スマートＯＣＲが特徴 |
市場注目の銘柄
チャート関連のコラム
