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 |
---|---|---|---|---|---|---|---|
2018/03/12 | 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 |
2018/02/21 | 1,975 | 1,976 | 1,967 | 1,967 | -8 | -0.4% | 6,700 |
2018/02/20 | 1,962 | 1,982 | 1,956 | 1,975 | +12 | +0.6% | 18,100 |
2018/02/19 | 1,931 | 1,964 | 1,931 | 1,963 | +25 | +1.3% | 10,100 |
2018/02/16 | 1,946 | 1,950 | 1,932 | 1,938 | -8 | -0.4% | 8,000 |
2018/02/15 | 1,938 | 1,954 | 1,934 | 1,946 | +9 | +0.5% | 10,400 |
2018/02/14 | 1,929 | 1,947 | 1,928 | 1,937 | ±0 | ±0% | 10,000 |
2018/02/13 | 1,919 | 1,953 | 1,914 | 1,937 | +38 | +2% | 22,700 |
2018/02/09 | 1,911 | 1,911 | 1,886 | 1,899 | -21 | -1.1% | 10,200 |
2018/02/08 | 1,920 | 1,941 | 1,913 | 1,920 | ±0 | ±0% | 5,300 |
2018/02/07 | 1,910 | 1,933 | 1,910 | 1,920 | +31 | +1.6% | 8,700 |
2018/02/06 | 1,903 | 1,910 | 1,861 | 1,889 | -48 | -2.5% | 19,900 |
2018/02/05 | 1,945 | 1,946 | 1,933 | 1,937 | -15 | -0.8% | 9,200 |
2018/02/02 | 1,968 | 1,968 | 1,952 | 1,952 | -10 | -0.5% | 4,800 |
2018/02/01 | 1,943 | 1,966 | 1,943 | 1,962 | +19 | +1% | 6,700 |
2018/01/31 | 1,940 | 1,956 | 1,939 | 1,943 | -7 | -0.4% | 8,200 |
2018/01/30 | 1,975 | 1,975 | 1,940 | 1,950 | -25 | -1.3% | 9,200 |
2018/01/29 | 1,982 | 1,982 | 1,966 | 1,975 | -1 | -0.1% | 5,400 |
2018/01/26 | 1,978 | 1,980 | 1,971 | 1,976 | -2 | -0.1% | 7,100 |
2018/01/25 | 1,980 | 1,982 | 1,975 | 1,978 | -1 | -0.1% | 4,500 |
2018/01/24 | 1,986 | 1,986 | 1,973 | 1,979 | -2 | -0.1% | 4,300 |
2018/01/23 | 1,975 | 1,986 | 1,971 | 1,981 | +6 | +0.3% | 7,100 |
2018/01/22 | 1,972 | 1,982 | 1,972 | 1,975 | -3 | -0.2% | 5,500 |
2018/01/19 | 1,975 | 1,986 | 1,975 | 1,978 | +5 | +0.3% | 7,800 |
2018/01/18 | 1,977 | 1,983 | 1,972 | 1,973 | -2 | -0.1% | 7,900 |
2018/01/17 | 1,980 | 1,981 | 1,970 | 1,975 | -4 | -0.2% | 5,800 |
2018/01/16 | 1,978 | 1,979 | 1,968 | 1,979 | +1 | +0.1% | 4,900 |
2018/01/15 | 1,973 | 1,981 | 1,972 | 1,978 | +8 | +0.4% | 9,400 |
2018/01/12 | 1,975 | 1,975 | 1,962 | 1,970 | -5 | -0.3% | 11,600 |
2018/01/11 | 1,964 | 1,978 | 1,957 | 1,975 | +8 | +0.4% | 8,300 |
2018/01/10 | 1,960 | 1,969 | 1,957 | 1,967 | +8 | +0.4% | 5,500 |
2018/01/09 | 1,966 | 1,966 | 1,955 | 1,959 | -6 | -0.3% | 6,000 |
2018/01/05 | 1,960 | 1,968 | 1,954 | 1,965 | +5 | +0.3% | 10,200 |
2018/01/04 | 1,940 | 1,963 | 1,940 | 1,960 | +26 | +1.3% | 10,200 |
2017/12/29 | 1,939 | 1,939 | 1,926 | 1,934 | ±0 | ±0% | 3,500 |
2017/12/28 | 1,950 | 1,950 | 1,924 | 1,934 | -14 | -0.7% | 7,600 |
2017/12/27 | 1,941 | 1,949 | 1,936 | 1,948 | +3 | +0.2% | 3,300 |
2017/12/26 | 1,950 | 1,950 | 1,933 | 1,945 | -3 | -0.2% | 6,100 |
1601~
1650
件表示中 / 5498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 | 93,600円 | -7.0% | - | 1.87% | 297.14倍 | 4.73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 | 67,800円 | +9.2% | +15.4% | 1.18% | 16.93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 | 90,500円 | +6.1% | +12.9% | 2.21% | 12.48倍 | 0.56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 | 150,400円 | +18.2% | +9.3% | 5.32% | 18.27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 | 66,300円 | +21.7% | +31.0% | 3.02% | 12.89倍 | 1.50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