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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/15 | 1,082 | 1,092 | 1,081 | 1,089 | +8 | +0.7% | 28,600 |
| 2022/09/14 | 1,070 | 1,082 | 1,065 | 1,081 | -1 | -0.1% | 35,400 |
| 2022/09/13 | 1,078 | 1,082 | 1,076 | 1,082 | +6 | +0.6% | 24,400 |
| 2022/09/12 | 1,072 | 1,076 | 1,069 | 1,076 | +11 | +1% | 20,500 |
| 2022/09/09 | 1,080 | 1,083 | 1,062 | 1,065 | -10 | -0.9% | 65,100 |
| 2022/09/08 | 1,067 | 1,075 | 1,062 | 1,075 | +17 | +1.6% | 26,000 |
| 2022/09/07 | 1,065 | 1,065 | 1,054 | 1,058 | +1 | +0.1% | 48,900 |
| 2022/09/06 | 1,066 | 1,067 | 1,054 | 1,057 | -8 | -0.8% | 71,900 |
| 2022/09/05 | 1,062 | 1,068 | 1,057 | 1,065 | ±0 | ±0% | 25,100 |
| 2022/09/02 | 1,070 | 1,070 | 1,061 | 1,065 | ±0 | ±0% | 28,900 |
| 2022/09/01 | 1,077 | 1,079 | 1,064 | 1,065 | -15 | -1.4% | 38,600 |
| 2022/08/31 | 1,088 | 1,094 | 1,080 | 1,080 | -12 | -1.1% | 26,600 |
| 2022/08/30 | 1,085 | 1,094 | 1,080 | 1,092 | +15 | +1.4% | 28,300 |
| 2022/08/29 | 1,072 | 1,082 | 1,068 | 1,077 | -10 | -0.9% | 40,300 |
| 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 |
701～
750
件表示中 / 5717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 | 38,600円 | -14.1% | - | 0.00% | - | -1.32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 |
| ＦＰパートナー | 213,600円 | -8.5% | -61.7% | 4.40% | 36.73倍 | 4.17倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| ＳＢＩインシュ | 157,500円 | +10.6% | +16.1% | 2.54% | 15.64倍 | 0.92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 |
| アイリック | 84,000円 | +19.8% | +12.8% | 3.81% | 13.55倍 | 1.77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 |
| ブロドマイン | 120,500円 | -1.4% | +2.2% | 4.98% | 20.18倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
