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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,951 | 1,951 | 1,871 | 1,921 | -13 | -0.7% | 9,500 |
| 2017/05/18 | 1,942 | 1,942 | 1,930 | 1,934 | -8 | -0.4% | 6,500 |
| 2017/05/17 | 1,948 | 1,956 | 1,938 | 1,942 | -6 | -0.3% | 5,300 |
| 2017/05/16 | 1,968 | 1,968 | 1,944 | 1,948 | -2 | -0.1% | 6,300 |
| 2017/05/15 | 1,958 | 1,984 | 1,950 | 1,950 | -41 | -2.1% | 6,500 |
| 2017/05/12 | 1,984 | 1,999 | 1,982 | 1,991 | -12 | -0.6% | 4,200 |
| 2017/05/11 | 1,996 | 2,009 | 1,990 | 2,003 | +10 | +0.5% | 6,200 |
| 2017/05/10 | 1,993 | 1,994 | 1,990 | 1,993 | ±0 | ±0% | 3,000 |
| 2017/05/09 | 2,002 | 2,002 | 1,991 | 1,993 | -10 | -0.5% | 5,100 |
| 2017/05/08 | 1,976 | 2,006 | 1,975 | 2,003 | +26 | +1.3% | 9,400 |
| 2017/05/02 | 1,971 | 1,988 | 1,971 | 1,977 | +1 | +0.1% | 2,900 |
| 2017/05/01 | 1,960 | 1,976 | 1,960 | 1,976 | -2 | -0.1% | 2,800 |
| 2017/04/28 | 1,998 | 1,998 | 1,978 | 1,978 | -17 | -0.9% | 2,900 |
| 2017/04/27 | 1,984 | 1,997 | 1,976 | 1,995 | +8 | +0.4% | 5,000 |
| 2017/04/26 | 1,984 | 1,997 | 1,983 | 1,987 | +3 | +0.2% | 4,000 |
| 2017/04/25 | 1,962 | 1,989 | 1,962 | 1,984 | +16 | +0.8% | 6,100 |
| 2017/04/24 | 1,952 | 1,970 | 1,950 | 1,968 | +1 | +0.1% | 5,000 |
| 2017/04/21 | 1,960 | 1,969 | 1,955 | 1,967 | +18 | +0.9% | 4,900 |
| 2017/04/20 | 1,916 | 1,958 | 1,915 | 1,949 | +32 | +1.7% | 5,100 |
| 2017/04/19 | 1,892 | 1,933 | 1,892 | 1,917 | +25 | +1.3% | 5,300 |
| 2017/04/18 | 1,892 | 1,906 | 1,884 | 1,892 | +1 | +0.1% | 6,000 |
| 2017/04/17 | 1,864 | 1,893 | 1,859 | 1,891 | +27 | +1.4% | 4,400 |
| 2017/04/14 | 1,843 | 1,878 | 1,832 | 1,864 | +23 | +1.2% | 5,100 |
| 2017/04/13 | 1,827 | 1,865 | 1,826 | 1,841 | -7 | -0.4% | 4,500 |
| 2017/04/12 | 1,836 | 1,849 | 1,834 | 1,848 | +12 | +0.7% | 2,400 |
| 2017/04/11 | 1,852 | 1,852 | 1,832 | 1,836 | -16 | -0.9% | 3,100 |
| 2017/04/10 | 1,850 | 1,860 | 1,850 | 1,852 | -1 | -0.1% | 2,800 |
| 2017/04/07 | 1,857 | 1,870 | 1,853 | 1,853 | -4 | -0.2% | 2,200 |
| 2017/04/06 | 1,880 | 1,888 | 1,857 | 1,857 | -23 | -1.2% | 4,600 |
| 2017/04/05 | 1,870 | 1,882 | 1,870 | 1,880 | +13 | +0.7% | 3,400 |
| 2017/04/04 | 1,871 | 1,871 | 1,856 | 1,867 | -8 | -0.4% | 3,300 |
| 2017/04/03 | 1,904 | 1,904 | 1,862 | 1,875 | -36 | -1.9% | 7,500 |
| 2017/03/31 | 1,951 | 1,970 | 1,911 | 1,911 | -49 | -2.5% | 5,500 |
| 2017/03/30 | 1,950 | 1,963 | 1,950 | 1,960 | +3 | +0.2% | 1,900 |
| 2017/03/29 | 1,973 | 1,973 | 1,938 | 1,957 | -14 | -0.7% | 5,300 |
| 2017/03/28 | 1,963 | 1,976 | 1,941 | 1,971 | +32 | +1.7% | 7,900 |
| 2017/03/27 | 1,951 | 1,966 | 1,930 | 1,939 | -40 | -2% | 6,600 |
| 2017/03/24 | 1,963 | 1,983 | 1,960 | 1,979 | +16 | +0.8% | 2,300 |
| 2017/03/23 | 1,945 | 1,978 | 1,945 | 1,963 | +15 | +0.8% | 3,900 |
| 2017/03/22 | 1,940 | 1,979 | 1,940 | 1,948 | ±0 | ±0% | 5,400 |
| 2017/03/21 | 1,971 | 1,971 | 1,944 | 1,948 | -24 | -1.2% | 2,800 |
| 2017/03/17 | 1,956 | 1,972 | 1,956 | 1,972 | -1 | -0.1% | 2,300 |
| 2017/03/16 | 1,983 | 1,983 | 1,949 | 1,973 | -8 | -0.4% | 4,000 |
| 2017/03/15 | 1,999 | 1,999 | 1,978 | 1,981 | -11 | -0.6% | 2,300 |
| 2017/03/14 | 1,989 | 1,999 | 1,987 | 1,992 | +3 | +0.2% | 2,500 |
| 2017/03/13 | 2,009 | 2,009 | 1,986 | 1,989 | -7 | -0.4% | 2,700 |
| 2017/03/10 | 1,990 | 2,012 | 1,983 | 1,996 | +11 | +0.6% | 11,200 |
| 2017/03/09 | 1,975 | 1,989 | 1,965 | 1,985 | +33 | +1.7% | 3,800 |
| 2017/03/08 | 1,946 | 1,954 | 1,937 | 1,952 | +20 | +1% | 4,500 |
| 2017/03/07 | 1,925 | 1,935 | 1,925 | 1,932 | -9 | -0.5% | 2,900 |
1801～
1850
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
