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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 1,497 | 1,521 | 1,486 | 1,521 | +55 | +3.8% | 30,600 |
| 2016/07/22 | 1,509 | 1,509 | 1,466 | 1,466 | -44 | -2.9% | 27,700 |
| 2016/07/21 | 1,514 | 1,529 | 1,461 | 1,510 | -40 | -2.6% | 38,700 |
| 2016/07/20 | 1,499 | 1,550 | 1,436 | 1,550 | +62 | +4.2% | 73,500 |
| 2016/07/19 | 1,347 | 1,549 | 1,347 | 1,488 | +223 | +17.6% | 211,900 |
| 2016/07/15 | 1,274 | 1,279 | 1,256 | 1,265 | -7 | -0.6% | 3,900 |
| 2016/07/14 | 1,268 | 1,272 | 1,260 | 1,272 | +4 | +0.3% | 1,800 |
| 2016/07/13 | 1,259 | 1,269 | 1,258 | 1,268 | +9 | +0.7% | 1,200 |
| 2016/07/12 | 1,267 | 1,267 | 1,254 | 1,259 | +7 | +0.6% | 5,200 |
| 2016/07/11 | 1,262 | 1,267 | 1,250 | 1,252 | -9 | -0.7% | 4,400 |
| 2016/07/08 | 1,260 | 1,261 | 1,256 | 1,261 | +8 | +0.6% | 1,400 |
| 2016/07/07 | 1,260 | 1,260 | 1,253 | 1,253 | -8 | -0.6% | 1,000 |
| 2016/07/06 | 1,259 | 1,261 | 1,251 | 1,261 | +10 | +0.8% | 1,500 |
| 2016/07/05 | 1,260 | 1,260 | 1,250 | 1,251 | +1 | +0.1% | 1,100 |
| 2016/07/04 | 1,250 | 1,260 | 1,250 | 1,250 | +10 | +0.8% | 2,300 |
| 2016/07/01 | 1,225 | 1,250 | 1,225 | 1,240 | +19 | +1.6% | 1,200 |
| 2016/06/30 | 1,240 | 1,240 | 1,219 | 1,221 | -19 | -1.5% | 4,700 |
| 2016/06/29 | 1,249 | 1,249 | 1,226 | 1,240 | +21 | +1.7% | 1,800 |
| 2016/06/28 | 1,240 | 1,240 | 1,204 | 1,219 | -21 | -1.7% | 6,900 |
| 2016/06/27 | 1,221 | 1,240 | 1,220 | 1,240 | +15 | +1.2% | 3,800 |
| 2016/06/24 | 1,260 | 1,278 | 1,200 | 1,225 | -32 | -2.5% | 31,600 |
| 2016/06/23 | 1,252 | 1,260 | 1,252 | 1,257 | +5 | +0.4% | 700 |
| 2016/06/22 | 1,266 | 1,270 | 1,250 | 1,252 | -7 | -0.6% | 9,600 |
| 2016/06/21 | 1,252 | 1,259 | 1,252 | 1,259 | +10 | +0.8% | 2,800 |
| 2016/06/20 | 1,258 | 1,258 | 1,249 | 1,249 | -9 | -0.7% | 1,500 |
| 2016/06/17 | 1,246 | 1,258 | 1,240 | 1,258 | +18 | +1.5% | 4,400 |
| 2016/06/16 | 1,251 | 1,251 | 1,238 | 1,240 | -11 | -0.9% | 4,400 |
| 2016/06/15 | 1,235 | 1,260 | 1,235 | 1,251 | +16 | +1.3% | 2,400 |
| 2016/06/14 | 1,240 | 1,248 | 1,235 | 1,235 | ±0 | ±0% | 9,700 |
| 2016/06/13 | 1,260 | 1,260 | 1,232 | 1,235 | -25 | -2% | 9,100 |
| 2016/06/10 | 1,255 | 1,275 | 1,255 | 1,260 | +4 | +0.3% | 3,200 |
| 2016/06/09 | 1,277 | 1,277 | 1,255 | 1,256 | -21 | -1.6% | 4,400 |
| 2016/06/08 | 1,273 | 1,286 | 1,273 | 1,277 | +12 | +0.9% | 7,500 |
| 2016/06/07 | 1,269 | 1,271 | 1,258 | 1,265 | -3 | -0.2% | 3,700 |
| 2016/06/06 | 1,250 | 1,275 | 1,242 | 1,268 | +18 | +1.4% | 8,600 |
| 2016/06/03 | 1,229 | 1,250 | 1,227 | 1,250 | +32 | +2.6% | 12,500 |
| 2016/06/02 | 1,220 | 1,224 | 1,211 | 1,218 | ±0 | ±0% | 2,800 |
| 2016/06/01 | 1,210 | 1,231 | 1,204 | 1,218 | +16 | +1.3% | 11,600 |
| 2016/05/31 | 1,207 | 1,209 | 1,202 | 1,202 | +2 | +0.2% | 2,200 |
| 2016/05/30 | 1,205 | 1,207 | 1,200 | 1,200 | -4 | -0.3% | 4,300 |
| 2016/05/27 | 1,202 | 1,205 | 1,193 | 1,204 | +9 | +0.8% | 2,000 |
| 2016/05/26 | 1,193 | 1,201 | 1,192 | 1,195 | +3 | +0.3% | 10,100 |
| 2016/05/25 | 1,208 | 1,208 | 1,191 | 1,192 | -10 | -0.8% | 8,200 |
| 2016/05/24 | 1,203 | 1,203 | 1,202 | 1,202 | -1 | -0.1% | 1,600 |
| 2016/05/23 | 1,208 | 1,208 | 1,200 | 1,203 | +3 | +0.3% | 3,500 |
| 2016/05/20 | 1,202 | 1,202 | 1,200 | 1,200 | -1 | -0.1% | 2,300 |
| 2016/05/19 | 1,200 | 1,206 | 1,199 | 1,201 | +3 | +0.3% | 3,600 |
| 2016/05/18 | 1,205 | 1,205 | 1,198 | 1,198 | -6 | -0.5% | 3,600 |
| 2016/05/17 | 1,209 | 1,209 | 1,198 | 1,204 | -7 | -0.6% | 9,400 |
| 2016/05/16 | 1,205 | 1,213 | 1,204 | 1,211 | +14 | +1.2% | 3,100 |
2001～
2050
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
