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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,419 | 1,427 | 1,410 | 1,421 | +1 | +0.1% | 2,500 |
| 2015/06/25 | 1,430 | 1,430 | 1,398 | 1,420 | -8 | -0.6% | 4,600 |
| 2015/06/24 | 1,425 | 1,430 | 1,425 | 1,428 | +2 | +0.1% | 700 |
| 2015/06/23 | 1,430 | 1,430 | 1,425 | 1,426 | -3 | -0.2% | 3,800 |
| 2015/06/22 | 1,429 | 1,429 | 1,423 | 1,429 | +5 | +0.4% | 4,800 |
| 2015/06/19 | 1,415 | 1,424 | 1,415 | 1,424 | +9 | +0.6% | 1,600 |
| 2015/06/18 | 1,421 | 1,426 | 1,415 | 1,415 | -6 | -0.4% | 1,700 |
| 2015/06/17 | 1,420 | 1,426 | 1,419 | 1,421 | +2 | +0.1% | 1,100 |
| 2015/06/16 | 1,429 | 1,430 | 1,419 | 1,419 | -10 | -0.7% | 3,100 |
| 2015/06/15 | 1,420 | 1,430 | 1,420 | 1,429 | +10 | +0.7% | 3,300 |
| 2015/06/12 | 1,418 | 1,425 | 1,401 | 1,419 | -6 | -0.4% | 4,600 |
| 2015/06/11 | 1,421 | 1,428 | 1,414 | 1,425 | -5 | -0.3% | 1,700 |
| 2015/06/10 | 1,430 | 1,434 | 1,419 | 1,430 | +3 | +0.2% | 3,700 |
| 2015/06/09 | 1,440 | 1,440 | 1,427 | 1,427 | -7 | -0.5% | 3,300 |
| 2015/06/08 | 1,421 | 1,440 | 1,421 | 1,434 | +23 | +1.6% | 4,700 |
| 2015/06/05 | 1,406 | 1,421 | 1,406 | 1,411 | +2 | +0.1% | 1,400 |
| 2015/06/04 | 1,416 | 1,418 | 1,409 | 1,409 | +1 | +0.1% | 1,400 |
| 2015/06/03 | 1,420 | 1,420 | 1,407 | 1,408 | -11 | -0.8% | 1,900 |
| 2015/06/02 | 1,423 | 1,423 | 1,407 | 1,419 | +10 | +0.7% | 900 |
| 2015/06/01 | 1,430 | 1,430 | 1,400 | 1,409 | -10 | -0.7% | 3,800 |
| 2015/05/29 | 1,415 | 1,425 | 1,415 | 1,419 | +9 | +0.6% | 1,700 |
| 2015/05/28 | 1,430 | 1,435 | 1,405 | 1,410 | -10 | -0.7% | 4,900 |
| 2015/05/27 | 1,390 | 1,450 | 1,388 | 1,420 | +32 | +2.3% | 7,000 |
| 2015/05/26 | 1,384 | 1,388 | 1,384 | 1,388 | +2 | +0.1% | 1,500 |
| 2015/05/25 | 1,374 | 1,386 | 1,374 | 1,386 | +21 | +1.5% | 2,100 |
| 2015/05/22 | 1,360 | 1,372 | 1,347 | 1,365 | ±0 | ±0% | 5,900 |
| 2015/05/21 | 1,406 | 1,414 | 1,365 | 1,365 | -40 | -2.8% | 13,500 |
| 2015/05/20 | 1,400 | 1,405 | 1,392 | 1,405 | +15 | +1.1% | 5,500 |
| 2015/05/19 | 1,379 | 1,390 | 1,377 | 1,390 | +13 | +0.9% | 4,300 |
| 2015/05/18 | 1,369 | 1,377 | 1,369 | 1,377 | +15 | +1.1% | 2,100 |
| 2015/05/15 | 1,370 | 1,370 | 1,362 | 1,362 | -6 | -0.4% | 1,600 |
| 2015/05/14 | 1,369 | 1,369 | 1,363 | 1,368 | +7 | +0.5% | 1,400 |
| 2015/05/13 | 1,370 | 1,370 | 1,360 | 1,361 | -14 | -1% | 2,500 |
| 2015/05/12 | 1,369 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 3,800 |
| 2015/05/11 | 1,350 | 1,365 | 1,350 | 1,365 | +21 | +1.6% | 4,400 |
| 2015/05/08 | 1,348 | 1,348 | 1,339 | 1,344 | +1 | +0.1% | 1,200 |
| 2015/05/07 | 1,342 | 1,350 | 1,334 | 1,343 | +3 | +0.2% | 5,100 |
| 2015/05/01 | 1,321 | 1,373 | 1,321 | 1,340 | +19 | +1.4% | 10,000 |
| 2015/04/30 | 1,337 | 1,337 | 1,318 | 1,321 | -18 | -1.3% | 6,300 |
| 2015/04/28 | 1,333 | 1,346 | 1,333 | 1,339 | +11 | +0.8% | 5,300 |
| 2015/04/27 | 1,318 | 1,328 | 1,318 | 1,328 | +15 | +1.1% | 4,000 |
| 2015/04/24 | 1,311 | 1,317 | 1,311 | 1,313 | -5 | -0.4% | 1,400 |
| 2015/04/23 | 1,315 | 1,320 | 1,313 | 1,318 | +3 | +0.2% | 2,600 |
| 2015/04/22 | 1,313 | 1,317 | 1,312 | 1,315 | +1 | +0.1% | 5,600 |
| 2015/04/21 | 1,310 | 1,314 | 1,308 | 1,314 | +14 | +1.1% | 2,700 |
| 2015/04/20 | 1,309 | 1,309 | 1,300 | 1,300 | -10 | -0.8% | 4,200 |
| 2015/04/17 | 1,311 | 1,312 | 1,300 | 1,310 | -11 | -0.8% | 3,500 |
| 2015/04/16 | 1,320 | 1,321 | 1,311 | 1,321 | +3 | +0.2% | 4,300 |
| 2015/04/15 | 1,310 | 1,330 | 1,301 | 1,318 | +18 | +1.4% | 12,800 |
| 2015/04/14 | 1,300 | 1,300 | 1,298 | 1,300 | ±0 | ±0% | 2,500 |
2301～
2350
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
