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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,203 | 1,204 | 1,200 | 1,202 | +2 | +0.2% | 2,300 |
| 2015/01/29 | 1,207 | 1,208 | 1,200 | 1,200 | -8 | -0.7% | 5,400 |
| 2015/01/28 | 1,202 | 1,208 | 1,200 | 1,208 | +6 | +0.5% | 7,100 |
| 2015/01/27 | 1,208 | 1,208 | 1,200 | 1,202 | -7 | -0.6% | 7,900 |
| 2015/01/26 | 1,204 | 1,209 | 1,200 | 1,209 | +5 | +0.4% | 4,200 |
| 2015/01/23 | 1,204 | 1,204 | 1,194 | 1,204 | +4 | +0.3% | 3,300 |
| 2015/01/22 | 1,205 | 1,205 | 1,198 | 1,200 | -5 | -0.4% | 7,000 |
| 2015/01/21 | 1,209 | 1,209 | 1,200 | 1,205 | -3 | -0.2% | 6,100 |
| 2015/01/20 | 1,206 | 1,208 | 1,200 | 1,208 | +3 | +0.2% | 1,700 |
| 2015/01/19 | 1,209 | 1,213 | 1,205 | 1,205 | ±0 | ±0% | 3,100 |
| 2015/01/16 | 1,195 | 1,205 | 1,188 | 1,205 | +10 | +0.8% | 3,300 |
| 2015/01/15 | 1,199 | 1,200 | 1,195 | 1,195 | -4 | -0.3% | 1,900 |
| 2015/01/14 | 1,203 | 1,205 | 1,195 | 1,199 | -4 | -0.3% | 4,200 |
| 2015/01/13 | 1,205 | 1,210 | 1,203 | 1,203 | -2 | -0.2% | 1,400 |
| 2015/01/09 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 2,600 |
| 2015/01/08 | 1,220 | 1,220 | 1,208 | 1,215 | +5 | +0.4% | 7,800 |
| 2015/01/07 | 1,219 | 1,219 | 1,210 | 1,210 | -8 | -0.7% | 4,700 |
| 2015/01/06 | 1,219 | 1,219 | 1,211 | 1,218 | ±0 | ±0% | 2,500 |
| 2015/01/05 | 1,220 | 1,224 | 1,217 | 1,218 | -2 | -0.2% | 2,400 |
| 2014/12/30 | 1,219 | 1,220 | 1,205 | 1,220 | +4 | +0.3% | 2,900 |
| 2014/12/29 | 1,218 | 1,218 | 1,211 | 1,216 | +8 | +0.7% | 4,100 |
| 2014/12/26 | 1,201 | 1,208 | 1,201 | 1,208 | +11 | +0.9% | 1,700 |
| 2014/12/25 | 1,202 | 1,203 | 1,197 | 1,197 | -5 | -0.4% | 4,100 |
| 2014/12/24 | 1,204 | 1,204 | 1,202 | 1,202 | -1 | -0.1% | 8,200 |
| 2014/12/22 | 1,213 | 1,213 | 1,199 | 1,203 | +7 | +0.6% | 10,200 |
| 2014/12/19 | 1,192 | 1,207 | 1,189 | 1,196 | +5 | +0.4% | 5,300 |
| 2014/12/18 | 1,190 | 1,199 | 1,190 | 1,191 | +2 | +0.2% | 3,900 |
| 2014/12/17 | 1,191 | 1,210 | 1,189 | 1,189 | -2 | -0.2% | 6,600 |
| 2014/12/16 | 1,190 | 1,193 | 1,188 | 1,191 | +3 | +0.3% | 2,300 |
| 2014/12/15 | 1,193 | 1,195 | 1,188 | 1,188 | -5 | -0.4% | 3,700 |
| 2014/12/12 | 1,188 | 1,193 | 1,185 | 1,193 | +8 | +0.7% | 1,600 |
| 2014/12/11 | 1,187 | 1,187 | 1,183 | 1,185 | -3 | -0.3% | 1,700 |
| 2014/12/10 | 1,183 | 1,190 | 1,183 | 1,188 | -6 | -0.5% | 4,900 |
| 2014/12/09 | 1,185 | 1,198 | 1,183 | 1,194 | +9 | +0.8% | 3,700 |
| 2014/12/08 | 1,183 | 1,185 | 1,183 | 1,185 | -1 | -0.1% | 2,200 |
| 2014/12/05 | 1,185 | 1,186 | 1,182 | 1,186 | +2 | +0.2% | 4,800 |
| 2014/12/04 | 1,184 | 1,186 | 1,183 | 1,184 | ±0 | ±0% | 3,900 |
| 2014/12/03 | 1,184 | 1,185 | 1,183 | 1,184 | -1 | -0.1% | 5,200 |
| 2014/12/02 | 1,187 | 1,187 | 1,184 | 1,185 | -2 | -0.2% | 3,600 |
| 2014/12/01 | 1,188 | 1,188 | 1,185 | 1,187 | -1 | -0.1% | 4,800 |
| 2014/11/28 | 1,188 | 1,189 | 1,187 | 1,188 | -2 | -0.2% | 4,300 |
| 2014/11/27 | 1,185 | 1,191 | 1,185 | 1,190 | +5 | +0.4% | 3,800 |
| 2014/11/26 | 1,187 | 1,187 | 1,185 | 1,185 | -4 | -0.3% | 2,600 |
| 2014/11/25 | 1,191 | 1,191 | 1,189 | 1,189 | ±0 | ±0% | 2,200 |
| 2014/11/21 | 1,185 | 1,189 | 1,184 | 1,189 | ±0 | ±0% | 1,400 |
| 2014/11/20 | 1,189 | 1,189 | 1,183 | 1,189 | ±0 | ±0% | 2,300 |
| 2014/11/19 | 1,187 | 1,189 | 1,186 | 1,189 | +2 | +0.2% | 3,500 |
| 2014/11/18 | 1,189 | 1,189 | 1,186 | 1,187 | -2 | -0.2% | 2,800 |
| 2014/11/17 | 1,191 | 1,191 | 1,189 | 1,189 | -2 | -0.2% | 1,900 |
| 2014/11/14 | 1,191 | 1,192 | 1,191 | 1,191 | -2 | -0.2% | 1,900 |
2401～
2450
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
