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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,997 | 2,071 | 1,994 | 2,057 | +65 | +3.3% | 23,600 |
2018/05/07 | 1,997 | 1,999 | 1,989 | 1,992 | -5 | -0.3% | 5,100 |
2018/05/02 | 2,014 | 2,014 | 1,989 | 1,997 | -18 | -0.9% | 11,100 |
2018/05/01 | 2,050 | 2,050 | 2,011 | 2,015 | -33 | -1.6% | 12,000 |
2018/04/27 | 2,068 | 2,348 | 2,016 | 2,048 | -25 | -1.2% | 71,300 |
2018/04/26 | 1,974 | 2,109 | 1,961 | 2,073 | +104 | +5.3% | 29,500 |
2018/04/25 | 1,954 | 1,977 | 1,954 | 1,969 | +1 | +0.1% | 5,700 |
2018/04/24 | 1,949 | 1,979 | 1,948 | 1,968 | +16 | +0.8% | 6,100 |
2018/04/23 | 1,941 | 1,953 | 1,937 | 1,952 | -2 | -0.1% | 7,900 |
2018/04/20 | 1,948 | 1,959 | 1,948 | 1,954 | +9 | +0.5% | 5,600 |
2018/04/19 | 1,940 | 1,947 | 1,938 | 1,945 | +5 | +0.3% | 2,100 |
2018/04/18 | 1,956 | 1,956 | 1,935 | 1,940 | -16 | -0.8% | 8,300 |
2018/04/17 | 1,950 | 1,957 | 1,950 | 1,956 | -7 | -0.4% | 5,100 |
2018/04/16 | 1,963 | 1,964 | 1,956 | 1,963 | +4 | +0.2% | 3,400 |
2018/04/13 | 1,956 | 1,968 | 1,946 | 1,959 | +3 | +0.2% | 5,500 |
2018/04/12 | 1,942 | 1,975 | 1,942 | 1,956 | +17 | +0.9% | 6,600 |
2018/04/11 | 1,950 | 1,955 | 1,927 | 1,939 | -16 | -0.8% | 8,600 |
2018/04/10 | 1,980 | 1,980 | 1,950 | 1,955 | -21 | -1.1% | 6,300 |
2018/04/09 | 1,953 | 1,979 | 1,953 | 1,976 | +17 | +0.9% | 6,200 |
2018/04/06 | 1,972 | 1,972 | 1,958 | 1,959 | -13 | -0.7% | 8,500 |
2018/04/05 | 1,983 | 1,984 | 1,969 | 1,972 | -11 | -0.6% | 7,300 |
2018/04/04 | 1,980 | 1,993 | 1,977 | 1,983 | -3 | -0.2% | 8,300 |
2018/04/03 | 1,979 | 1,996 | 1,974 | 1,986 | +5 | +0.3% | 6,100 |
2018/04/02 | 1,984 | 2,000 | 1,981 | 1,981 | ±0 | ±0% | 5,900 |
2018/03/30 | 1,997 | 1,997 | 1,977 | 1,981 | -15 | -0.8% | 5,000 |
2018/03/29 | 1,979 | 1,996 | 1,970 | 1,996 | +22 | +1.1% | 6,400 |
2018/03/28 | 1,976 | 1,976 | 1,947 | 1,974 | -5 | -0.3% | 5,500 |
2018/03/27 | 1,964 | 1,989 | 1,964 | 1,979 | +15 | +0.8% | 7,100 |
2018/03/26 | 1,973 | 1,988 | 1,964 | 1,964 | -31 | -1.6% | 9,100 |
2018/03/23 | 2,001 | 2,014 | 1,994 | 1,995 | -42 | -2.1% | 11,200 |
2018/03/22 | 2,025 | 2,038 | 2,024 | 2,037 | +12 | +0.6% | 9,500 |
2018/03/20 | 2,004 | 2,033 | 1,989 | 2,025 | +15 | +0.7% | 11,500 |
2018/03/19 | 2,030 | 2,030 | 2,001 | 2,010 | -18 | -0.9% | 5,200 |
2018/03/16 | 2,009 | 2,033 | 1,994 | 2,028 | +19 | +0.9% | 7,200 |
2018/03/15 | 2,048 | 2,048 | 1,981 | 2,009 | -40 | -2% | 22,600 |
2018/03/14 | 2,037 | 2,054 | 2,025 | 2,049 | +1 | ±0% | 9,600 |
2018/03/13 | 2,026 | 2,048 | 2,012 | 2,048 | +30 | +1.5% | 15,500 |
2018/03/12 | 1,999 | 2,039 | 1,999 | 2,018 | +24 | +1.2% | 23,100 |
2018/03/09 | 1,986 | 2,001 | 1,985 | 1,994 | +6 | +0.3% | 14,600 |
2018/03/08 | 1,989 | 1,989 | 1,978 | 1,988 | -3 | -0.2% | 4,100 |
2018/03/07 | 1,988 | 1,999 | 1,987 | 1,991 | +3 | +0.2% | 12,800 |
2018/03/06 | 1,965 | 2,000 | 1,965 | 1,988 | +17 | +0.9% | 14,800 |
2018/03/05 | 1,967 | 1,973 | 1,958 | 1,971 | +4 | +0.2% | 10,900 |
2018/03/02 | 1,957 | 1,970 | 1,957 | 1,967 | +4 | +0.2% | 10,700 |
2018/03/01 | 1,957 | 1,969 | 1,955 | 1,963 | +3 | +0.2% | 11,300 |
2018/02/28 | 1,973 | 1,974 | 1,960 | 1,960 | -8 | -0.4% | 8,700 |
2018/02/27 | 1,956 | 1,968 | 1,951 | 1,968 | +15 | +0.8% | 4,400 |
2018/02/26 | 1,964 | 1,968 | 1,951 | 1,953 | -10 | -0.5% | 3,600 |
2018/02/23 | 1,979 | 1,979 | 1,960 | 1,963 | -10 | -0.5% | 4,300 |
2018/02/22 | 1,961 | 1,977 | 1,958 | 1,973 | +6 | +0.3% | 8,800 |
1601~
1650
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