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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,282 | 1,315 | 1,272 | 1,309 | -19 | -1.4% | 10,000 |
| 2015/09/04 | 1,361 | 1,361 | 1,301 | 1,328 | -55 | -4% | 5,200 |
| 2015/09/03 | 1,400 | 1,400 | 1,350 | 1,383 | -8 | -0.6% | 3,400 |
| 2015/09/02 | 1,379 | 1,401 | 1,351 | 1,391 | -13 | -0.9% | 3,800 |
| 2015/09/01 | 1,414 | 1,420 | 1,404 | 1,404 | -2 | -0.1% | 7,700 |
| 2015/08/31 | 1,414 | 1,415 | 1,400 | 1,406 | -7 | -0.5% | 8,200 |
| 2015/08/28 | 1,415 | 1,422 | 1,409 | 1,413 | +18 | +1.3% | 6,100 |
| 2015/08/27 | 1,380 | 1,440 | 1,349 | 1,395 | +55 | +4.1% | 9,000 |
| 2015/08/26 | 1,326 | 1,340 | 1,298 | 1,340 | +64 | +5% | 7,300 |
| 2015/08/25 | 1,160 | 1,350 | 1,102 | 1,276 | -100 | -7.3% | 26,900 |
| 2015/08/24 | 1,400 | 1,407 | 1,356 | 1,376 | -57 | -4% | 12,500 |
| 2015/08/21 | 1,453 | 1,464 | 1,430 | 1,433 | -31 | -2.1% | 6,800 |
| 2015/08/20 | 1,470 | 1,470 | 1,462 | 1,464 | -4 | -0.3% | 2,000 |
| 2015/08/19 | 1,475 | 1,475 | 1,468 | 1,468 | -7 | -0.5% | 2,600 |
| 2015/08/18 | 1,474 | 1,480 | 1,470 | 1,475 | ±0 | ±0% | 5,900 |
| 2015/08/17 | 1,461 | 1,481 | 1,461 | 1,475 | -2 | -0.1% | 3,300 |
| 2015/08/14 | 1,460 | 1,479 | 1,452 | 1,477 | +18 | +1.2% | 5,400 |
| 2015/08/13 | 1,448 | 1,466 | 1,437 | 1,459 | +8 | +0.6% | 2,600 |
| 2015/08/12 | 1,454 | 1,459 | 1,450 | 1,451 | -6 | -0.4% | 3,600 |
| 2015/08/11 | 1,464 | 1,470 | 1,455 | 1,457 | -6 | -0.4% | 6,300 |
| 2015/08/10 | 1,461 | 1,475 | 1,461 | 1,463 | +3 | +0.2% | 3,600 |
| 2015/08/07 | 1,477 | 1,479 | 1,460 | 1,460 | -13 | -0.9% | 3,000 |
| 2015/08/06 | 1,472 | 1,478 | 1,472 | 1,473 | +1 | +0.1% | 1,900 |
| 2015/08/05 | 1,472 | 1,475 | 1,468 | 1,472 | +2 | +0.1% | 2,000 |
| 2015/08/04 | 1,483 | 1,483 | 1,470 | 1,470 | -8 | -0.5% | 3,300 |
| 2015/08/03 | 1,480 | 1,480 | 1,475 | 1,478 | +1 | +0.1% | 2,200 |
| 2015/07/31 | 1,480 | 1,483 | 1,473 | 1,477 | -4 | -0.3% | 2,800 |
| 2015/07/30 | 1,472 | 1,482 | 1,472 | 1,481 | +11 | +0.7% | 1,700 |
| 2015/07/29 | 1,480 | 1,490 | 1,470 | 1,470 | -11 | -0.7% | 4,400 |
| 2015/07/28 | 1,480 | 1,481 | 1,477 | 1,481 | -1 | -0.1% | 5,200 |
| 2015/07/27 | 1,480 | 1,490 | 1,478 | 1,482 | +3 | +0.2% | 6,700 |
| 2015/07/24 | 1,468 | 1,480 | 1,468 | 1,479 | +8 | +0.5% | 4,100 |
| 2015/07/23 | 1,480 | 1,480 | 1,470 | 1,471 | -9 | -0.6% | 4,300 |
| 2015/07/22 | 1,480 | 1,489 | 1,471 | 1,480 | +7 | +0.5% | 3,900 |
| 2015/07/21 | 1,472 | 1,478 | 1,465 | 1,473 | -5 | -0.3% | 6,100 |
| 2015/07/17 | 1,440 | 1,481 | 1,435 | 1,478 | +38 | +2.6% | 9,800 |
| 2015/07/16 | 1,435 | 1,440 | 1,432 | 1,440 | +8 | +0.6% | 5,100 |
| 2015/07/15 | 1,429 | 1,432 | 1,422 | 1,432 | +11 | +0.8% | 3,900 |
| 2015/07/14 | 1,409 | 1,421 | 1,409 | 1,421 | +18 | +1.3% | 2,300 |
| 2015/07/13 | 1,398 | 1,405 | 1,394 | 1,403 | +6 | +0.4% | 1,600 |
| 2015/07/10 | 1,397 | 1,397 | 1,380 | 1,397 | +2 | +0.1% | 5,300 |
| 2015/07/09 | 1,369 | 1,395 | 1,334 | 1,395 | -4 | -0.3% | 13,900 |
| 2015/07/08 | 1,430 | 1,431 | 1,399 | 1,399 | -31 | -2.2% | 9,500 |
| 2015/07/07 | 1,429 | 1,431 | 1,427 | 1,430 | +2 | +0.1% | 3,000 |
| 2015/07/06 | 1,422 | 1,433 | 1,422 | 1,428 | +6 | +0.4% | 2,100 |
| 2015/07/03 | 1,433 | 1,433 | 1,422 | 1,422 | -11 | -0.8% | 2,400 |
| 2015/07/02 | 1,432 | 1,433 | 1,428 | 1,433 | +1 | +0.1% | 2,400 |
| 2015/07/01 | 1,419 | 1,433 | 1,417 | 1,432 | +13 | +0.9% | 3,900 |
| 2015/06/30 | 1,400 | 1,419 | 1,400 | 1,419 | +10 | +0.7% | 2,700 |
| 2015/06/29 | 1,406 | 1,414 | 1,401 | 1,409 | -12 | -0.8% | 5,300 |
2251～
2300
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
