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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,319 | 1,330 | 1,319 | 1,330 | +1 | +0.1% | 7,200 |
| 2015/11/20 | 1,331 | 1,336 | 1,329 | 1,329 | -15 | -1.1% | 6,900 |
| 2015/11/19 | 1,335 | 1,344 | 1,335 | 1,344 | +9 | +0.7% | 2,500 |
| 2015/11/18 | 1,335 | 1,341 | 1,331 | 1,335 | -6 | -0.4% | 2,200 |
| 2015/11/17 | 1,340 | 1,341 | 1,313 | 1,341 | ±0 | ±0% | 3,200 |
| 2015/11/16 | 1,310 | 1,341 | 1,309 | 1,341 | +21 | +1.6% | 3,600 |
| 2015/11/13 | 1,314 | 1,333 | 1,311 | 1,320 | -10 | -0.8% | 4,700 |
| 2015/11/12 | 1,320 | 1,340 | 1,320 | 1,330 | +47 | +3.7% | 10,500 |
| 2015/11/11 | 1,300 | 1,305 | 1,283 | 1,283 | -10 | -0.8% | 5,900 |
| 2015/11/10 | 1,292 | 1,302 | 1,292 | 1,293 | +2 | +0.2% | 2,100 |
| 2015/11/09 | 1,299 | 1,300 | 1,291 | 1,291 | -8 | -0.6% | 1,400 |
| 2015/11/06 | 1,300 | 1,302 | 1,299 | 1,299 | -3 | -0.2% | 1,100 |
| 2015/11/05 | 1,302 | 1,302 | 1,302 | 1,302 | +1 | +0.1% | 500 |
| 2015/11/04 | 1,309 | 1,320 | 1,301 | 1,301 | -9 | -0.7% | 2,400 |
| 2015/11/02 | 1,320 | 1,320 | 1,304 | 1,310 | +1 | +0.1% | 1,900 |
| 2015/10/30 | 1,310 | 1,310 | 1,305 | 1,309 | +2 | +0.2% | 500 |
| 2015/10/29 | 1,310 | 1,310 | 1,307 | 1,307 | -2 | -0.2% | 1,100 |
| 2015/10/28 | 1,319 | 1,319 | 1,307 | 1,309 | +4 | +0.3% | 2,000 |
| 2015/10/27 | 1,308 | 1,309 | 1,305 | 1,305 | ±0 | ±0% | 1,500 |
| 2015/10/26 | 1,300 | 1,309 | 1,300 | 1,305 | +5 | +0.4% | 1,000 |
| 2015/10/23 | 1,300 | 1,313 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 2015/10/22 | 1,315 | 1,315 | 1,296 | 1,300 | -13 | -1% | 2,600 |
| 2015/10/21 | 1,297 | 1,313 | 1,286 | 1,313 | +16 | +1.2% | 1,200 |
| 2015/10/20 | 1,297 | 1,299 | 1,286 | 1,297 | ±0 | ±0% | 2,400 |
| 2015/10/19 | 1,304 | 1,304 | 1,296 | 1,297 | -7 | -0.5% | 1,100 |
| 2015/10/16 | 1,313 | 1,323 | 1,304 | 1,304 | +4 | +0.3% | 1,900 |
| 2015/10/15 | 1,300 | 1,305 | 1,294 | 1,300 | -10 | -0.8% | 1,400 |
| 2015/10/14 | 1,316 | 1,326 | 1,310 | 1,310 | -6 | -0.5% | 2,000 |
| 2015/10/13 | 1,330 | 1,332 | 1,315 | 1,316 | +6 | +0.5% | 4,500 |
| 2015/10/09 | 1,260 | 1,320 | 1,258 | 1,310 | +45 | +3.6% | 8,500 |
| 2015/10/08 | 1,267 | 1,267 | 1,256 | 1,265 | +13 | +1% | 3,200 |
| 2015/10/07 | 1,255 | 1,261 | 1,240 | 1,252 | +11 | +0.9% | 2,500 |
| 2015/10/06 | 1,260 | 1,260 | 1,235 | 1,241 | +6 | +0.5% | 4,900 |
| 2015/10/05 | 1,234 | 1,250 | 1,230 | 1,235 | +12 | +1% | 1,100 |
| 2015/10/02 | 1,212 | 1,223 | 1,210 | 1,223 | +11 | +0.9% | 1,600 |
| 2015/10/01 | 1,201 | 1,213 | 1,201 | 1,212 | +11 | +0.9% | 3,800 |
| 2015/09/30 | 1,207 | 1,208 | 1,198 | 1,201 | -6 | -0.5% | 5,900 |
| 2015/09/29 | 1,211 | 1,228 | 1,200 | 1,207 | -28 | -2.3% | 6,800 |
| 2015/09/28 | 1,274 | 1,276 | 1,235 | 1,235 | -110 | -8.2% | 25,900 |
| 2015/09/25 | 1,338 | 1,354 | 1,338 | 1,345 | +1 | +0.1% | 57,800 |
| 2015/09/24 | 1,340 | 1,350 | 1,340 | 1,344 | +2 | +0.1% | 15,600 |
| 2015/09/18 | 1,354 | 1,354 | 1,342 | 1,342 | -12 | -0.9% | 8,000 |
| 2015/09/17 | 1,346 | 1,354 | 1,346 | 1,354 | +8 | +0.6% | 4,200 |
| 2015/09/16 | 1,345 | 1,349 | 1,338 | 1,346 | +3 | +0.2% | 5,700 |
| 2015/09/15 | 1,340 | 1,349 | 1,340 | 1,343 | -4 | -0.3% | 3,100 |
| 2015/09/14 | 1,338 | 1,348 | 1,338 | 1,347 | +9 | +0.7% | 2,900 |
| 2015/09/11 | 1,333 | 1,345 | 1,322 | 1,338 | +5 | +0.4% | 3,000 |
| 2015/09/10 | 1,318 | 1,333 | 1,315 | 1,333 | +11 | +0.8% | 2,500 |
| 2015/09/09 | 1,312 | 1,322 | 1,310 | 1,322 | +25 | +1.9% | 5,800 |
| 2015/09/08 | 1,300 | 1,317 | 1,276 | 1,297 | -12 | -0.9% | 10,800 |
2201～
2250
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
