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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,939 | 1,941 | 1,936 | 1,937 | -8 | -0.4% | 14,900 |
| 2017/09/21 | 1,946 | 1,949 | 1,943 | 1,945 | -2 | -0.1% | 19,100 |
| 2017/09/20 | 1,942 | 1,947 | 1,941 | 1,947 | +2 | +0.1% | 9,300 |
| 2017/09/19 | 1,940 | 1,945 | 1,936 | 1,945 | +5 | +0.3% | 20,700 |
| 2017/09/15 | 1,933 | 1,941 | 1,933 | 1,940 | +3 | +0.2% | 28,800 |
| 2017/09/14 | 1,941 | 1,941 | 1,937 | 1,937 | -1 | -0.1% | 7,900 |
| 2017/09/13 | 1,941 | 1,945 | 1,936 | 1,938 | -6 | -0.3% | 7,700 |
| 2017/09/12 | 1,945 | 1,946 | 1,937 | 1,944 | +3 | +0.2% | 5,600 |
| 2017/09/11 | 1,936 | 1,954 | 1,936 | 1,941 | +5 | +0.3% | 10,300 |
| 2017/09/08 | 1,933 | 1,940 | 1,932 | 1,936 | -8 | -0.4% | 7,600 |
| 2017/09/07 | 1,945 | 1,947 | 1,941 | 1,944 | +6 | +0.3% | 4,700 |
| 2017/09/06 | 1,935 | 1,941 | 1,933 | 1,938 | +3 | +0.2% | 4,200 |
| 2017/09/05 | 1,956 | 1,956 | 1,935 | 1,935 | -15 | -0.8% | 9,900 |
| 2017/09/04 | 1,951 | 1,960 | 1,941 | 1,950 | -3 | -0.2% | 9,200 |
| 2017/09/01 | 1,958 | 1,959 | 1,953 | 1,953 | -6 | -0.3% | 5,100 |
| 2017/08/31 | 1,955 | 1,967 | 1,954 | 1,959 | ±0 | ±0% | 6,000 |
| 2017/08/30 | 1,951 | 1,959 | 1,951 | 1,959 | +8 | +0.4% | 7,900 |
| 2017/08/29 | 1,950 | 1,954 | 1,947 | 1,951 | -1 | -0.1% | 7,300 |
| 2017/08/28 | 1,950 | 1,954 | 1,949 | 1,952 | +3 | +0.2% | 4,200 |
| 2017/08/25 | 1,950 | 1,955 | 1,947 | 1,949 | -2 | -0.1% | 4,300 |
| 2017/08/24 | 1,947 | 1,953 | 1,946 | 1,951 | +3 | +0.2% | 4,400 |
| 2017/08/23 | 1,950 | 1,950 | 1,942 | 1,948 | +2 | +0.1% | 5,900 |
| 2017/08/22 | 1,951 | 1,951 | 1,939 | 1,946 | -8 | -0.4% | 6,000 |
| 2017/08/21 | 1,930 | 1,958 | 1,930 | 1,954 | +26 | +1.3% | 7,000 |
| 2017/08/18 | 1,930 | 1,934 | 1,926 | 1,928 | -2 | -0.1% | 3,500 |
| 2017/08/17 | 1,936 | 1,936 | 1,927 | 1,930 | -1 | -0.1% | 4,800 |
| 2017/08/16 | 1,929 | 1,939 | 1,925 | 1,931 | +1 | +0.1% | 3,100 |
| 2017/08/15 | 1,921 | 1,942 | 1,921 | 1,930 | +6 | +0.3% | 4,100 |
| 2017/08/14 | 1,948 | 1,948 | 1,924 | 1,924 | -28 | -1.4% | 11,800 |
| 2017/08/10 | 1,957 | 1,959 | 1,950 | 1,952 | -5 | -0.3% | 6,700 |
| 2017/08/09 | 1,974 | 1,974 | 1,955 | 1,957 | -6 | -0.3% | 10,400 |
| 2017/08/08 | 1,973 | 1,976 | 1,963 | 1,963 | -2 | -0.1% | 6,700 |
| 2017/08/07 | 1,973 | 1,979 | 1,965 | 1,965 | ±0 | ±0% | 5,600 |
| 2017/08/04 | 1,957 | 1,969 | 1,957 | 1,965 | -7 | -0.4% | 2,200 |
| 2017/08/03 | 1,971 | 1,974 | 1,968 | 1,972 | -1 | -0.1% | 2,700 |
| 2017/08/02 | 1,979 | 1,979 | 1,970 | 1,973 | -6 | -0.3% | 3,800 |
| 2017/08/01 | 1,950 | 1,979 | 1,950 | 1,979 | +19 | +1% | 5,900 |
| 2017/07/31 | 1,964 | 1,966 | 1,958 | 1,960 | +4 | +0.2% | 3,700 |
| 2017/07/28 | 1,964 | 1,968 | 1,954 | 1,956 | -8 | -0.4% | 4,000 |
| 2017/07/27 | 1,969 | 1,969 | 1,960 | 1,964 | +2 | +0.1% | 2,000 |
| 2017/07/26 | 1,955 | 1,967 | 1,952 | 1,962 | +12 | +0.6% | 4,300 |
| 2017/07/25 | 1,951 | 1,962 | 1,950 | 1,950 | -5 | -0.3% | 2,900 |
| 2017/07/24 | 1,952 | 1,956 | 1,951 | 1,955 | -6 | -0.3% | 6,500 |
| 2017/07/21 | 1,965 | 1,965 | 1,957 | 1,961 | -6 | -0.3% | 3,100 |
| 2017/07/20 | 1,968 | 1,970 | 1,963 | 1,967 | +1 | +0.1% | 4,100 |
| 2017/07/19 | 1,970 | 1,970 | 1,966 | 1,966 | -3 | -0.2% | 4,300 |
| 2017/07/18 | 1,964 | 1,970 | 1,964 | 1,969 | +7 | +0.4% | 3,000 |
| 2017/07/14 | 1,961 | 1,967 | 1,960 | 1,962 | +11 | +0.6% | 2,000 |
| 2017/07/13 | 1,956 | 1,958 | 1,951 | 1,951 | -4 | -0.2% | 3,300 |
| 2017/07/12 | 1,952 | 1,957 | 1,951 | 1,955 | -6 | -0.3% | 3,700 |
1751～
1800
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
