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 |
|---|---|---|---|---|---|---|---|
| 2016/05/13 | 1,205 | 1,205 | 1,192 | 1,197 | -7 | -0.6% | 4,600 |
| 2016/05/12 | 1,202 | 1,207 | 1,199 | 1,204 | -1 | -0.1% | 16,300 |
| 2016/05/11 | 1,205 | 1,211 | 1,199 | 1,205 | +1 | +0.1% | 15,700 |
| 2016/05/10 | 1,206 | 1,218 | 1,200 | 1,204 | -6 | -0.5% | 9,400 |
| 2016/05/09 | 1,209 | 1,212 | 1,206 | 1,210 | +2 | +0.2% | 2,800 |
| 2016/05/06 | 1,208 | 1,208 | 1,205 | 1,208 | +8 | +0.7% | 1,900 |
| 2016/05/02 | 1,206 | 1,215 | 1,199 | 1,200 | -16 | -1.3% | 16,500 |
| 2016/04/28 | 1,220 | 1,220 | 1,206 | 1,216 | -1 | -0.1% | 7,600 |
| 2016/04/27 | 1,219 | 1,220 | 1,211 | 1,217 | ±0 | ±0% | 2,700 |
| 2016/04/26 | 1,218 | 1,220 | 1,213 | 1,217 | +5 | +0.4% | 3,100 |
| 2016/04/25 | 1,217 | 1,219 | 1,212 | 1,212 | +1 | +0.1% | 2,000 |
| 2016/04/22 | 1,213 | 1,217 | 1,211 | 1,211 | -2 | -0.2% | 2,500 |
| 2016/04/21 | 1,212 | 1,215 | 1,209 | 1,213 | +1 | +0.1% | 3,800 |
| 2016/04/20 | 1,206 | 1,215 | 1,206 | 1,212 | +6 | +0.5% | 2,900 |
| 2016/04/19 | 1,210 | 1,210 | 1,206 | 1,206 | -4 | -0.3% | 1,800 |
| 2016/04/18 | 1,214 | 1,214 | 1,207 | 1,210 | -5 | -0.4% | 4,500 |
| 2016/04/15 | 1,214 | 1,215 | 1,209 | 1,215 | ±0 | ±0% | 1,500 |
| 2016/04/14 | 1,215 | 1,217 | 1,202 | 1,215 | +15 | +1.3% | 2,500 |
| 2016/04/13 | 1,195 | 1,213 | 1,191 | 1,200 | +5 | +0.4% | 3,500 |
| 2016/04/12 | 1,199 | 1,201 | 1,194 | 1,195 | -4 | -0.3% | 2,800 |
| 2016/04/11 | 1,210 | 1,210 | 1,194 | 1,199 | ±0 | ±0% | 4,000 |
| 2016/04/08 | 1,190 | 1,209 | 1,183 | 1,199 | +3 | +0.3% | 2,900 |
| 2016/04/07 | 1,192 | 1,196 | 1,190 | 1,196 | +3 | +0.3% | 2,800 |
| 2016/04/06 | 1,181 | 1,193 | 1,178 | 1,193 | -2 | -0.2% | 4,800 |
| 2016/04/05 | 1,205 | 1,205 | 1,186 | 1,195 | ±0 | ±0% | 5,500 |
| 2016/04/04 | 1,204 | 1,206 | 1,192 | 1,195 | +5 | +0.4% | 2,500 |
| 2016/04/01 | 1,210 | 1,210 | 1,190 | 1,190 | -17 | -1.4% | 6,100 |
| 2016/03/31 | 1,210 | 1,211 | 1,204 | 1,207 | -3 | -0.2% | 3,800 |
| 2016/03/30 | 1,216 | 1,218 | 1,205 | 1,210 | +10 | +0.8% | 4,700 |
| 2016/03/29 | 1,210 | 1,217 | 1,200 | 1,200 | -10 | -0.8% | 11,700 |
| 2016/03/28 | 1,218 | 1,226 | 1,210 | 1,210 | +10 | +0.8% | 6,700 |
| 2016/03/25 | 1,206 | 1,212 | 1,198 | 1,200 | +13 | +1.1% | 6,800 |
| 2016/03/24 | 1,218 | 1,222 | 1,180 | 1,187 | -31 | -2.5% | 22,700 |
| 2016/03/23 | 1,240 | 1,240 | 1,216 | 1,218 | -18 | -1.5% | 16,100 |
| 2016/03/22 | 1,238 | 1,243 | 1,227 | 1,236 | -2 | -0.2% | 9,700 |
| 2016/03/18 | 1,240 | 1,240 | 1,224 | 1,238 | +4 | +0.3% | 3,900 |
| 2016/03/17 | 1,233 | 1,239 | 1,225 | 1,234 | +3 | +0.2% | 1,800 |
| 2016/03/16 | 1,221 | 1,231 | 1,221 | 1,231 | +3 | +0.2% | 600 |
| 2016/03/15 | 1,220 | 1,229 | 1,215 | 1,228 | +8 | +0.7% | 3,300 |
| 2016/03/14 | 1,224 | 1,239 | 1,219 | 1,220 | -6 | -0.5% | 5,300 |
| 2016/03/11 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 200 |
| 2016/03/10 | 1,218 | 1,226 | 1,208 | 1,226 | +14 | +1.2% | 1,700 |
| 2016/03/09 | 1,238 | 1,238 | 1,212 | 1,212 | -2 | -0.2% | 900 |
| 2016/03/08 | 1,231 | 1,245 | 1,209 | 1,214 | -34 | -2.7% | 2,500 |
| 2016/03/07 | 1,227 | 1,250 | 1,221 | 1,248 | +43 | +3.6% | 4,300 |
| 2016/03/04 | 1,215 | 1,225 | 1,205 | 1,205 | -10 | -0.8% | 2,600 |
| 2016/03/03 | 1,203 | 1,215 | 1,172 | 1,215 | +10 | +0.8% | 8,700 |
| 2016/03/02 | 1,206 | 1,206 | 1,183 | 1,205 | -1 | -0.1% | 3,600 |
| 2016/03/01 | 1,205 | 1,206 | 1,181 | 1,206 | +5 | +0.4% | 2,600 |
| 2016/02/29 | 1,202 | 1,206 | 1,183 | 1,201 | +2 | +0.2% | 4,700 |
2051～
2100
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
