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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,086 | 1,091 | 1,081 | 1,087 | +1 | +0.1% | 19,600 |
| 2022/08/25 | 1,085 | 1,093 | 1,079 | 1,086 | +2 | +0.2% | 24,700 |
| 2022/08/24 | 1,075 | 1,085 | 1,071 | 1,084 | +18 | +1.7% | 24,900 |
| 2022/08/23 | 1,080 | 1,084 | 1,059 | 1,066 | -20 | -1.8% | 39,400 |
| 2022/08/22 | 1,068 | 1,086 | 1,066 | 1,086 | +24 | +2.3% | 35,900 |
| 2022/08/19 | 1,058 | 1,067 | 1,050 | 1,062 | +8 | +0.8% | 78,800 |
| 2022/08/18 | 1,040 | 1,054 | 1,039 | 1,054 | +7 | +0.7% | 35,700 |
| 2022/08/17 | 1,051 | 1,051 | 1,042 | 1,047 | -4 | -0.4% | 27,000 |
| 2022/08/16 | 1,044 | 1,056 | 1,039 | 1,051 | +12 | +1.2% | 37,500 |
| 2022/08/15 | 1,024 | 1,047 | 1,024 | 1,039 | +23 | +2.3% | 60,200 |
| 2022/08/12 | 1,017 | 1,034 | 1,012 | 1,016 | -12 | -1.2% | 189,700 |
| 2022/08/10 | 1,015 | 1,028 | 1,011 | 1,028 | +14 | +1.4% | 15,300 |
| 2022/08/09 | 1,023 | 1,027 | 1,010 | 1,014 | -12 | -1.2% | 23,100 |
| 2022/08/08 | 1,016 | 1,026 | 1,014 | 1,026 | +3 | +0.3% | 31,200 |
| 2022/08/05 | 1,009 | 1,023 | 1,008 | 1,023 | +18 | +1.8% | 73,500 |
| 2022/08/04 | 1,006 | 1,007 | 1,001 | 1,005 | ±0 | ±0% | 16,900 |
| 2022/08/03 | 1,003 | 1,008 | 1,000 | 1,005 | ±0 | ±0% | 19,300 |
| 2022/08/02 | 1,011 | 1,014 | 1,004 | 1,005 | -6 | -0.6% | 19,600 |
| 2022/08/01 | 1,012 | 1,015 | 1,007 | 1,011 | +2 | +0.2% | 29,800 |
| 2022/07/29 | 1,019 | 1,030 | 1,003 | 1,009 | -15 | -1.5% | 79,500 |
| 2022/07/28 | 1,010 | 1,024 | 1,005 | 1,024 | +24 | +2.4% | 54,800 |
| 2022/07/27 | 1,001 | 1,006 | 1,000 | 1,000 | -5 | -0.5% | 11,100 |
| 2022/07/26 | 995 | 1,008 | 993 | 1,005 | +11 | +1.1% | 18,800 |
| 2022/07/25 | 989 | 994 | 989 | 994 | +5 | +0.5% | 20,800 |
| 2022/07/22 | 993 | 993 | 985 | 989 | -4 | -0.4% | 55,300 |
| 2022/07/21 | 987 | 993 | 985 | 993 | +6 | +0.6% | 15,000 |
| 2022/07/20 | 985 | 993 | 981 | 987 | +5 | +0.5% | 29,800 |
| 2022/07/19 | 977 | 982 | 975 | 982 | +9 | +0.9% | 17,200 |
| 2022/07/15 | 981 | 981 | 973 | 973 | -10 | -1% | 38,900 |
| 2022/07/14 | 977 | 983 | 972 | 983 | +6 | +0.6% | 21,700 |
| 2022/07/13 | 974 | 977 | 971 | 977 | +5 | +0.5% | 11,800 |
| 2022/07/12 | 977 | 980 | 967 | 972 | -5 | -0.5% | 18,900 |
| 2022/07/11 | 970 | 979 | 970 | 977 | +17 | +1.8% | 26,900 |
| 2022/07/08 | 974 | 977 | 960 | 960 | -7 | -0.7% | 53,200 |
| 2022/07/07 | 960 | 970 | 955 | 967 | +20 | +2.1% | 21,600 |
| 2022/07/06 | 946 | 951 | 936 | 947 | -8 | -0.8% | 26,200 |
| 2022/07/05 | 954 | 960 | 952 | 955 | +3 | +0.3% | 24,500 |
| 2022/07/04 | 945 | 957 | 945 | 952 | +10 | +1.1% | 23,700 |
| 2022/07/01 | 935 | 949 | 935 | 942 | +2 | +0.2% | 51,600 |
| 2022/06/30 | 943 | 947 | 934 | 940 | -13 | -1.4% | 43,800 |
| 2022/06/29 | 944 | 957 | 930 | 953 | +1 | +0.1% | 75,300 |
| 2022/06/28 | 945 | 952 | 942 | 952 | +2 | +0.2% | 24,300 |
| 2022/06/27 | 956 | 962 | 946 | 950 | -6 | -0.6% | 32,900 |
| 2022/06/24 | 956 | 964 | 952 | 956 | -3 | -0.3% | 26,400 |
| 2022/06/23 | 976 | 976 | 957 | 959 | -18 | -1.8% | 55,500 |
| 2022/06/22 | 967 | 977 | 960 | 977 | +17 | +1.8% | 17,500 |
| 2022/06/21 | 947 | 960 | 947 | 960 | +16 | +1.7% | 19,100 |
| 2022/06/20 | 962 | 962 | 942 | 944 | -18 | -1.9% | 30,900 |
| 2022/06/17 | 951 | 974 | 951 | 962 | ±0 | ±0% | 43,500 |
| 2022/06/16 | 969 | 969 | 961 | 962 | +4 | +0.4% | 11,300 |
551～
600
件表示中 / 5535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 | 69,200円 | -7.0% | - | 2.53% | 219.68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 | 66,000円 | +9.2% | +15.4% | 1.21% | 16.33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 | 98,800円 | +6.1% | +12.9% | 2.02% | 13.62倍 | 0.59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 | 135,700円 | +18.2% | +9.3% | 5.90% | 16.52倍 | 2.03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 | 69,900円 | +21.7% | +31.0% | 2.86% | 13.59倍 | 1.58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
