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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,195 | 1,195 | 1,193 | 1,193 | -2 | -0.2% | 4,800 |
| 2014/11/12 | 1,197 | 1,197 | 1,192 | 1,195 | -1 | -0.1% | 5,100 |
| 2014/11/11 | 1,192 | 1,196 | 1,191 | 1,196 | +2 | +0.2% | 2,900 |
| 2014/11/10 | 1,197 | 1,197 | 1,192 | 1,194 | -3 | -0.3% | 1,500 |
| 2014/11/07 | 1,200 | 1,200 | 1,197 | 1,197 | -3 | -0.3% | 3,500 |
| 2014/11/06 | 1,198 | 1,200 | 1,193 | 1,200 | +2 | +0.2% | 4,100 |
| 2014/11/05 | 1,190 | 1,199 | 1,190 | 1,198 | +8 | +0.7% | 1,400 |
| 2014/11/04 | 1,199 | 1,199 | 1,183 | 1,190 | +7 | +0.6% | 3,500 |
| 2014/10/31 | 1,183 | 1,193 | 1,182 | 1,183 | ±0 | ±0% | 1,700 |
| 2014/10/30 | 1,190 | 1,190 | 1,183 | 1,183 | -6 | -0.5% | 800 |
| 2014/10/29 | 1,190 | 1,190 | 1,184 | 1,189 | -2 | -0.2% | 1,600 |
| 2014/10/28 | 1,195 | 1,200 | 1,191 | 1,191 | -4 | -0.3% | 2,600 |
| 2014/10/27 | 1,190 | 1,195 | 1,185 | 1,195 | +10 | +0.8% | 800 |
| 2014/10/24 | 1,200 | 1,200 | 1,185 | 1,185 | -7 | -0.6% | 1,400 |
| 2014/10/23 | 1,183 | 1,192 | 1,183 | 1,192 | +8 | +0.7% | 300 |
| 2014/10/22 | 1,194 | 1,199 | 1,180 | 1,184 | +7 | +0.6% | 2,900 |
| 2014/10/21 | 1,188 | 1,188 | 1,175 | 1,177 | +2 | +0.2% | 700 |
| 2014/10/20 | 1,180 | 1,180 | 1,160 | 1,175 | +22 | +1.9% | 1,400 |
| 2014/10/17 | 1,154 | 1,165 | 1,152 | 1,153 | ±0 | ±0% | 2,400 |
| 2014/10/16 | 1,152 | 1,156 | 1,150 | 1,153 | -7 | -0.6% | 2,200 |
| 2014/10/15 | 1,172 | 1,179 | 1,153 | 1,160 | +4 | +0.3% | 2,400 |
| 2014/10/14 | 1,157 | 1,178 | 1,156 | 1,156 | -1 | -0.1% | 5,500 |
| 2014/10/10 | 1,198 | 1,242 | 1,150 | 1,157 | -43 | -3.6% | 12,800 |
| 2014/10/09 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2014/10/08 | 1,200 | 1,202 | 1,199 | 1,200 | -6 | -0.5% | 2,100 |
| 2014/10/07 | 1,216 | 1,216 | 1,206 | 1,206 | -6 | -0.5% | 500 |
| 2014/10/06 | 1,216 | 1,216 | 1,204 | 1,212 | +14 | +1.2% | 2,700 |
| 2014/10/03 | 1,192 | 1,201 | 1,192 | 1,198 | +7 | +0.6% | 3,200 |
| 2014/10/02 | 1,201 | 1,205 | 1,191 | 1,191 | -15 | -1.2% | 7,500 |
| 2014/10/01 | 1,220 | 1,224 | 1,206 | 1,206 | -19 | -1.6% | 6,700 |
| 2014/09/30 | 1,233 | 1,235 | 1,225 | 1,225 | -8 | -0.6% | 3,400 |
| 2014/09/29 | 1,235 | 1,236 | 1,228 | 1,233 | +2 | +0.2% | 8,800 |
| 2014/09/26 | 1,230 | 1,245 | 1,223 | 1,231 | -73 | -5.6% | 28,300 |
| 2014/09/25 | 1,313 | 1,315 | 1,304 | 1,304 | -13 | -1% | 73,600 |
| 2014/09/24 | 1,312 | 1,317 | 1,312 | 1,317 | +9 | +0.7% | 10,900 |
| 2014/09/22 | 1,300 | 1,309 | 1,298 | 1,308 | +11 | +0.8% | 10,400 |
| 2014/09/19 | 1,298 | 1,302 | 1,296 | 1,297 | -3 | -0.2% | 6,400 |
| 2014/09/18 | 1,304 | 1,304 | 1,295 | 1,300 | -4 | -0.3% | 5,200 |
| 2014/09/17 | 1,308 | 1,308 | 1,300 | 1,304 | -6 | -0.5% | 8,900 |
| 2014/09/16 | 1,317 | 1,319 | 1,310 | 1,310 | -9 | -0.7% | 8,100 |
| 2014/09/12 | 1,321 | 1,324 | 1,309 | 1,319 | -3 | -0.2% | 5,600 |
| 2014/09/11 | 1,326 | 1,326 | 1,320 | 1,322 | -2 | -0.2% | 2,400 |
| 2014/09/10 | 1,329 | 1,329 | 1,319 | 1,324 | -5 | -0.4% | 5,000 |
| 2014/09/09 | 1,322 | 1,329 | 1,322 | 1,329 | +7 | +0.5% | 3,800 |
| 2014/09/08 | 1,330 | 1,330 | 1,321 | 1,322 | -8 | -0.6% | 3,300 |
| 2014/09/05 | 1,320 | 1,330 | 1,320 | 1,330 | +1 | +0.1% | 5,900 |
| 2014/09/04 | 1,330 | 1,330 | 1,326 | 1,329 | -1 | -0.1% | 1,400 |
| 2014/09/03 | 1,330 | 1,333 | 1,330 | 1,330 | -3 | -0.2% | 3,500 |
| 2014/09/02 | 1,335 | 1,335 | 1,330 | 1,333 | +2 | +0.2% | 5,300 |
| 2014/09/01 | 1,331 | 1,335 | 1,330 | 1,331 | -4 | -0.3% | 5,800 |
2451～
2500
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
