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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,006 | 1,007 | 1,000 | 1,005 | -1 | -0.1% | 24,600 |
| 2024/09/05 | 1,008 | 1,016 | 1,004 | 1,006 | -2 | -0.2% | 33,800 |
| 2024/09/04 | 1,010 | 1,017 | 1,008 | 1,008 | -11 | -1.1% | 57,400 |
| 2024/09/03 | 1,028 | 1,032 | 1,017 | 1,019 | -3 | -0.3% | 49,900 |
| 2024/09/02 | 1,009 | 1,025 | 1,008 | 1,022 | +19 | +1.9% | 55,400 |
| 2024/08/30 | 1,000 | 1,006 | 996 | 1,003 | +5 | +0.5% | 45,600 |
| 2024/08/29 | 997 | 1,004 | 987 | 998 | +10 | +1% | 66,800 |
| 2024/08/28 | 999 | 1,004 | 987 | 988 | -6 | -0.6% | 54,000 |
| 2024/08/27 | 985 | 998 | 976 | 994 | +14 | +1.4% | 51,300 |
| 2024/08/26 | 974 | 982 | 970 | 980 | +15 | +1.6% | 69,200 |
| 2024/08/23 | 958 | 968 | 953 | 965 | +16 | +1.7% | 97,400 |
| 2024/08/22 | 943 | 952 | 937 | 949 | +14 | +1.5% | 53,800 |
| 2024/08/21 | 936 | 941 | 931 | 935 | -14 | -1.5% | 50,100 |
| 2024/08/20 | 926 | 951 | 922 | 949 | +24 | +2.6% | 76,100 |
| 2024/08/19 | 940 | 940 | 925 | 925 | -15 | -1.6% | 110,000 |
| 2024/08/16 | 947 | 947 | 920 | 940 | +18 | +2% | 139,400 |
| 2024/08/15 | 954 | 956 | 919 | 922 | -29 | -3% | 146,900 |
| 2024/08/14 | 981 | 981 | 947 | 951 | -17 | -1.8% | 100,700 |
| 2024/08/13 | 954 | 990 | 950 | 968 | -71 | -6.8% | 138,300 |
| 2024/08/09 | 1,052 | 1,052 | 1,021 | 1,039 | +11 | +1.1% | 59,600 |
| 2024/08/08 | 1,023 | 1,046 | 1,023 | 1,028 | ±0 | ±0% | 41,300 |
| 2024/08/07 | 1,019 | 1,053 | 1,018 | 1,028 | +10 | +1% | 52,300 |
| 2024/08/06 | 1,012 | 1,048 | 996 | 1,018 | +65 | +6.8% | 52,100 |
| 2024/08/05 | 996 | 1,018 | 944 | 953 | -101 | -9.6% | 143,300 |
| 2024/08/02 | 1,080 | 1,090 | 1,053 | 1,054 | -49 | -4.4% | 73,400 |
| 2024/08/01 | 1,125 | 1,125 | 1,096 | 1,103 | -27 | -2.4% | 35,800 |
| 2024/07/31 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 38,700 |
| 2024/07/30 | 1,101 | 1,113 | 1,100 | 1,110 | +3 | +0.3% | 40,500 |
| 2024/07/29 | 1,100 | 1,107 | 1,092 | 1,107 | +24 | +2.2% | 34,100 |
| 2024/07/26 | 1,093 | 1,098 | 1,082 | 1,083 | -13 | -1.2% | 28,200 |
| 2024/07/25 | 1,100 | 1,100 | 1,091 | 1,096 | -10 | -0.9% | 28,400 |
| 2024/07/24 | 1,115 | 1,124 | 1,105 | 1,106 | -5 | -0.5% | 23,100 |
| 2024/07/23 | 1,108 | 1,119 | 1,108 | 1,111 | +3 | +0.3% | 12,900 |
| 2024/07/22 | 1,119 | 1,123 | 1,108 | 1,108 | -3 | -0.3% | 30,000 |
| 2024/07/19 | 1,110 | 1,117 | 1,104 | 1,111 | +9 | +0.8% | 20,900 |
| 2024/07/18 | 1,110 | 1,113 | 1,102 | 1,102 | -9 | -0.8% | 15,200 |
| 2024/07/17 | 1,104 | 1,121 | 1,095 | 1,111 | +7 | +0.6% | 19,700 |
| 2024/07/16 | 1,090 | 1,108 | 1,086 | 1,104 | +18 | +1.7% | 40,400 |
| 2024/07/12 | 1,078 | 1,092 | 1,076 | 1,086 | +9 | +0.8% | 26,900 |
| 2024/07/11 | 1,080 | 1,082 | 1,067 | 1,077 | +3 | +0.3% | 28,300 |
| 2024/07/10 | 1,071 | 1,074 | 1,069 | 1,074 | +3 | +0.3% | 17,000 |
| 2024/07/09 | 1,070 | 1,075 | 1,062 | 1,071 | ±0 | ±0% | 24,700 |
| 2024/07/08 | 1,079 | 1,079 | 1,071 | 1,071 | -4 | -0.4% | 15,700 |
| 2024/07/05 | 1,083 | 1,083 | 1,075 | 1,075 | -8 | -0.7% | 11,200 |
| 2024/07/04 | 1,075 | 1,085 | 1,075 | 1,083 | +5 | +0.5% | 15,300 |
| 2024/07/03 | 1,082 | 1,090 | 1,077 | 1,078 | -1 | -0.1% | 27,000 |
| 2024/07/02 | 1,075 | 1,081 | 1,072 | 1,079 | +1 | +0.1% | 24,200 |
| 2024/07/01 | 1,078 | 1,081 | 1,068 | 1,078 | +1 | +0.1% | 30,100 |
| 2024/06/28 | 1,079 | 1,080 | 1,070 | 1,077 | -3 | -0.3% | 16,600 |
| 2024/06/27 | 1,066 | 1,083 | 1,066 | 1,080 | +10 | +0.9% | 47,600 |
51～
100
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 | 69,000円 | -7.0% | - | 2.54% | 219.05倍 | 3.51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 | 99,100円 | +6.1% | +12.9% | 2.02% | 13.67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 | 133,300円 | +18.2% | +9.3% | 6.00% | 16.22倍 | 1.99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 | 69,600円 | +21.7% | +31.0% | 2.87% | 13.54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
