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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 993 | 1,002 | 992 | 999 | +4 | +0.4% | 10,800 |
| 2022/11/08 | 994 | 998 | 988 | 995 | ±0 | ±0% | 18,500 |
| 2022/11/07 | 981 | 995 | 981 | 995 | +14 | +1.4% | 14,400 |
| 2022/11/04 | 973 | 988 | 972 | 981 | +13 | +1.3% | 23,500 |
| 2022/11/02 | 995 | 998 | 968 | 968 | -33 | -3.3% | 46,800 |
| 2022/11/01 | 1,000 | 1,003 | 994 | 1,001 | ±0 | ±0% | 9,000 |
| 2022/10/31 | 1,000 | 1,002 | 992 | 1,001 | ±0 | ±0% | 16,000 |
| 2022/10/28 | 981 | 1,005 | 979 | 1,001 | +23 | +2.4% | 98,500 |
| 2022/10/27 | 975 | 978 | 968 | 978 | +3 | +0.3% | 20,600 |
| 2022/10/26 | 972 | 975 | 966 | 975 | +3 | +0.3% | 8,300 |
| 2022/10/25 | 970 | 974 | 963 | 972 | -3 | -0.3% | 22,400 |
| 2022/10/24 | 980 | 980 | 972 | 975 | +1 | +0.1% | 9,400 |
| 2022/10/21 | 977 | 983 | 974 | 974 | -10 | -1% | 4,400 |
| 2022/10/20 | 973 | 984 | 972 | 984 | +4 | +0.4% | 16,000 |
| 2022/10/19 | 980 | 980 | 973 | 980 | -1 | -0.1% | 12,900 |
| 2022/10/18 | 967 | 981 | 963 | 981 | +15 | +1.6% | 25,100 |
| 2022/10/17 | 970 | 971 | 965 | 966 | -5 | -0.5% | 16,500 |
| 2022/10/14 | 959 | 975 | 959 | 971 | +18 | +1.9% | 25,600 |
| 2022/10/13 | 970 | 970 | 953 | 953 | -27 | -2.8% | 34,300 |
| 2022/10/12 | 968 | 984 | 966 | 980 | +10 | +1% | 26,400 |
| 2022/10/11 | 993 | 993 | 969 | 970 | -15 | -1.5% | 28,900 |
| 2022/10/07 | 985 | 994 | 982 | 985 | -6 | -0.6% | 24,300 |
| 2022/10/06 | 986 | 996 | 986 | 991 | +6 | +0.6% | 28,200 |
| 2022/10/05 | 979 | 988 | 975 | 985 | +17 | +1.8% | 31,500 |
| 2022/10/04 | 985 | 985 | 966 | 968 | -9 | -0.9% | 49,000 |
| 2022/10/03 | 959 | 983 | 954 | 977 | +14 | +1.5% | 45,200 |
| 2022/09/30 | 987 | 990 | 957 | 963 | -34 | -3.4% | 62,400 |
| 2022/09/29 | 1,004 | 1,005 | 980 | 997 | -51 | -4.9% | 215,500 |
| 2022/09/28 | 1,050 | 1,061 | 1,042 | 1,048 | -7 | -0.7% | 298,700 |
| 2022/09/27 | 1,077 | 1,080 | 1,055 | 1,055 | -22 | -2% | 92,200 |
| 2022/09/26 | 1,080 | 1,082 | 1,073 | 1,077 | -8 | -0.7% | 63,600 |
| 2022/09/22 | 1,080 | 1,085 | 1,076 | 1,085 | +3 | +0.3% | 46,700 |
| 2022/09/21 | 1,084 | 1,086 | 1,080 | 1,082 | -4 | -0.4% | 35,600 |
| 2022/09/20 | 1,095 | 1,096 | 1,082 | 1,086 | -4 | -0.4% | 48,100 |
| 2022/09/16 | 1,090 | 1,091 | 1,085 | 1,090 | +1 | +0.1% | 28,600 |
451～
500
件表示中 / 5499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 | 90,600円 | -7.0% | - | 1.93% | 287.62倍 | 4.58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 | 68,000円 | +9.2% | +15.4% | 1.18% | 16.98倍 | 1.76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 | 91,300円 | +6.1% | +12.9% | 2.19% | 12.59倍 | 0.57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 | 150,000円 | +18.2% | +9.3% | 5.33% | 18.22倍 | 2.15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 | 66,700円 | +21.7% | +31.0% | 3.00% | 12.97倍 | 1.51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
