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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,933 | 1,933 | 1,917 | 1,920 | -13 | -0.7% | 4,600 |
| 2017/12/05 | 1,941 | 1,941 | 1,926 | 1,933 | -13 | -0.7% | 7,200 |
| 2017/12/04 | 1,957 | 1,960 | 1,944 | 1,946 | -9 | -0.5% | 7,300 |
| 2017/12/01 | 1,959 | 1,966 | 1,951 | 1,955 | -6 | -0.3% | 7,500 |
| 2017/11/30 | 1,945 | 1,973 | 1,945 | 1,961 | +12 | +0.6% | 25,200 |
| 2017/11/29 | 1,940 | 1,953 | 1,933 | 1,949 | +16 | +0.8% | 15,400 |
| 2017/11/28 | 1,945 | 1,945 | 1,923 | 1,933 | -8 | -0.4% | 7,500 |
| 2017/11/27 | 1,925 | 1,943 | 1,925 | 1,941 | +20 | +1% | 8,400 |
| 2017/11/24 | 1,930 | 1,939 | 1,916 | 1,921 | -9 | -0.5% | 6,000 |
| 2017/11/22 | 1,966 | 1,966 | 1,916 | 1,930 | +17 | +0.9% | 21,100 |
| 2017/11/21 | 1,914 | 1,928 | 1,896 | 1,913 | -1 | -0.1% | 9,300 |
| 2017/11/20 | 1,900 | 1,923 | 1,888 | 1,914 | +13 | +0.7% | 7,600 |
| 2017/11/17 | 1,904 | 1,907 | 1,875 | 1,901 | +24 | +1.3% | 8,400 |
| 2017/11/16 | 1,856 | 1,892 | 1,856 | 1,877 | +11 | +0.6% | 5,900 |
| 2017/11/15 | 1,921 | 1,921 | 1,865 | 1,866 | -59 | -3.1% | 17,900 |
| 2017/11/14 | 1,940 | 1,940 | 1,920 | 1,925 | -20 | -1% | 5,900 |
| 2017/11/13 | 1,890 | 1,946 | 1,889 | 1,945 | +82 | +4.4% | 24,600 |
| 2017/11/10 | 1,854 | 1,875 | 1,854 | 1,863 | -10 | -0.5% | 5,200 |
| 2017/11/09 | 1,884 | 1,888 | 1,863 | 1,873 | -1 | -0.1% | 6,900 |
| 2017/11/08 | 1,884 | 1,887 | 1,870 | 1,874 | -20 | -1.1% | 6,400 |
| 2017/11/07 | 1,890 | 1,901 | 1,880 | 1,894 | +2 | +0.1% | 6,800 |
| 2017/11/06 | 1,905 | 1,905 | 1,891 | 1,892 | -13 | -0.7% | 3,300 |
| 2017/11/02 | 1,920 | 1,920 | 1,893 | 1,905 | -15 | -0.8% | 5,800 |
| 2017/11/01 | 1,912 | 1,924 | 1,911 | 1,920 | -1 | -0.1% | 4,800 |
| 2017/10/31 | 1,929 | 1,929 | 1,912 | 1,921 | +1 | +0.1% | 4,700 |
| 2017/10/30 | 1,930 | 1,932 | 1,914 | 1,920 | -8 | -0.4% | 9,400 |
| 2017/10/27 | 1,912 | 1,931 | 1,911 | 1,928 | +18 | +0.9% | 11,200 |
| 2017/10/26 | 1,904 | 1,916 | 1,904 | 1,910 | +5 | +0.3% | 7,000 |
| 2017/10/25 | 1,904 | 1,918 | 1,901 | 1,905 | +1 | +0.1% | 9,100 |
| 2017/10/24 | 1,911 | 1,911 | 1,899 | 1,904 | -1 | -0.1% | 5,000 |
| 2017/10/23 | 1,905 | 1,912 | 1,895 | 1,905 | +4 | +0.2% | 9,700 |
| 2017/10/20 | 1,888 | 1,901 | 1,887 | 1,901 | +10 | +0.5% | 4,800 |
| 2017/10/19 | 1,894 | 1,897 | 1,889 | 1,891 | -3 | -0.2% | 5,600 |
| 2017/10/18 | 1,893 | 1,901 | 1,891 | 1,894 | +1 | +0.1% | 2,700 |
| 2017/10/17 | 1,898 | 1,902 | 1,886 | 1,893 | -7 | -0.4% | 5,600 |
| 2017/10/16 | 1,895 | 1,913 | 1,891 | 1,900 | ±0 | ±0% | 15,600 |
| 2017/10/13 | 1,907 | 1,910 | 1,895 | 1,900 | +1 | +0.1% | 10,900 |
| 2017/10/12 | 1,909 | 1,909 | 1,894 | 1,899 | -5 | -0.3% | 4,000 |
| 2017/10/11 | 1,908 | 1,908 | 1,896 | 1,904 | +8 | +0.4% | 3,900 |
| 2017/10/10 | 1,896 | 1,904 | 1,888 | 1,896 | +6 | +0.3% | 6,300 |
| 2017/10/06 | 1,886 | 1,894 | 1,886 | 1,890 | +1 | +0.1% | 4,400 |
| 2017/10/05 | 1,895 | 1,895 | 1,886 | 1,889 | -5 | -0.3% | 4,100 |
| 2017/10/04 | 1,897 | 1,897 | 1,888 | 1,894 | -3 | -0.2% | 8,000 |
| 2017/10/03 | 1,908 | 1,908 | 1,892 | 1,897 | -6 | -0.3% | 7,800 |
| 2017/10/02 | 1,892 | 1,906 | 1,892 | 1,903 | +13 | +0.7% | 8,200 |
| 2017/09/29 | 1,903 | 1,918 | 1,890 | 1,890 | +2 | +0.1% | 11,400 |
| 2017/09/28 | 1,885 | 1,891 | 1,885 | 1,888 | +3 | +0.2% | 10,700 |
| 2017/09/27 | 1,890 | 1,894 | 1,877 | 1,885 | -40 | -2.1% | 47,800 |
| 2017/09/26 | 1,940 | 1,947 | 1,922 | 1,925 | -23 | -1.2% | 69,000 |
| 2017/09/25 | 1,937 | 1,948 | 1,936 | 1,948 | +11 | +0.6% | 21,800 |
1701～
1750
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
