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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,330 | 1,335 | 1,328 | 1,335 | +12 | +0.9% | 4,600 |
| 2014/08/28 | 1,323 | 1,327 | 1,321 | 1,323 | +3 | +0.2% | 6,200 |
| 2014/08/27 | 1,317 | 1,321 | 1,311 | 1,320 | +4 | +0.3% | 5,200 |
| 2014/08/26 | 1,310 | 1,316 | 1,307 | 1,316 | +7 | +0.5% | 5,300 |
| 2014/08/25 | 1,311 | 1,315 | 1,309 | 1,309 | -2 | -0.2% | 1,500 |
| 2014/08/22 | 1,310 | 1,311 | 1,301 | 1,311 | +4 | +0.3% | 5,700 |
| 2014/08/21 | 1,308 | 1,308 | 1,306 | 1,307 | -1 | -0.1% | 2,000 |
| 2014/08/20 | 1,308 | 1,310 | 1,306 | 1,308 | ±0 | ±0% | 700 |
| 2014/08/19 | 1,308 | 1,310 | 1,306 | 1,308 | +2 | +0.2% | 2,200 |
| 2014/08/18 | 1,309 | 1,309 | 1,302 | 1,306 | +6 | +0.5% | 2,700 |
| 2014/08/15 | 1,300 | 1,307 | 1,297 | 1,300 | -8 | -0.6% | 1,600 |
| 2014/08/14 | 1,295 | 1,309 | 1,295 | 1,308 | +17 | +1.3% | 1,500 |
| 2014/08/13 | 1,310 | 1,310 | 1,283 | 1,291 | -1 | -0.1% | 4,100 |
| 2014/08/12 | 1,298 | 1,298 | 1,287 | 1,292 | -10 | -0.8% | 4,500 |
| 2014/08/11 | 1,305 | 1,309 | 1,302 | 1,302 | -3 | -0.2% | 2,300 |
| 2014/08/08 | 1,291 | 1,305 | 1,288 | 1,305 | +11 | +0.9% | 3,800 |
| 2014/08/07 | 1,303 | 1,303 | 1,293 | 1,294 | -9 | -0.7% | 2,800 |
| 2014/08/06 | 1,309 | 1,309 | 1,303 | 1,303 | -8 | -0.6% | 2,700 |
| 2014/08/05 | 1,317 | 1,317 | 1,311 | 1,311 | -3 | -0.2% | 1,700 |
| 2014/08/04 | 1,315 | 1,315 | 1,310 | 1,314 | ±0 | ±0% | 1,300 |
| 2014/08/01 | 1,308 | 1,317 | 1,308 | 1,314 | -4 | -0.3% | 3,000 |
| 2014/07/31 | 1,319 | 1,320 | 1,317 | 1,318 | +3 | +0.2% | 1,900 |
| 2014/07/30 | 1,318 | 1,320 | 1,315 | 1,315 | -1 | -0.1% | 2,800 |
| 2014/07/29 | 1,315 | 1,316 | 1,314 | 1,316 | +3 | +0.2% | 2,000 |
| 2014/07/28 | 1,311 | 1,313 | 1,310 | 1,313 | +4 | +0.3% | 3,300 |
| 2014/07/25 | 1,305 | 1,309 | 1,305 | 1,309 | +5 | +0.4% | 1,600 |
| 2014/07/24 | 1,302 | 1,304 | 1,300 | 1,304 | +2 | +0.2% | 2,000 |
| 2014/07/23 | 1,300 | 1,302 | 1,300 | 1,302 | +12 | +0.9% | 1,600 |
| 2014/07/22 | 1,301 | 1,301 | 1,290 | 1,290 | ±0 | ±0% | 4,300 |
| 2014/07/18 | 1,300 | 1,302 | 1,290 | 1,290 | -10 | -0.8% | 1,800 |
| 2014/07/17 | 1,299 | 1,301 | 1,290 | 1,300 | +10 | +0.8% | 2,100 |
| 2014/07/16 | 1,298 | 1,302 | 1,290 | 1,290 | -8 | -0.6% | 1,500 |
| 2014/07/15 | 1,283 | 1,310 | 1,283 | 1,298 | +16 | +1.2% | 1,500 |
| 2014/07/14 | 1,277 | 1,282 | 1,277 | 1,282 | +7 | +0.5% | 2,100 |
| 2014/07/11 | 1,276 | 1,276 | 1,268 | 1,275 | -6 | -0.5% | 3,600 |
| 2014/07/10 | 1,303 | 1,303 | 1,281 | 1,281 | -22 | -1.7% | 4,700 |
| 2014/07/09 | 1,309 | 1,310 | 1,302 | 1,303 | -6 | -0.5% | 2,200 |
| 2014/07/08 | 1,318 | 1,318 | 1,300 | 1,309 | -9 | -0.7% | 3,300 |
| 2014/07/07 | 1,314 | 1,318 | 1,311 | 1,318 | +4 | +0.3% | 4,300 |
| 2014/07/04 | 1,303 | 1,314 | 1,298 | 1,314 | +16 | +1.2% | 4,700 |
| 2014/07/03 | 1,295 | 1,298 | 1,295 | 1,298 | +8 | +0.6% | 1,400 |
| 2014/07/02 | 1,296 | 1,297 | 1,288 | 1,290 | +5 | +0.4% | 3,300 |
| 2014/07/01 | 1,290 | 1,290 | 1,285 | 1,285 | -4 | -0.3% | 3,100 |
| 2014/06/30 | 1,283 | 1,289 | 1,280 | 1,289 | +14 | +1.1% | 2,500 |
| 2014/06/27 | 1,284 | 1,288 | 1,275 | 1,275 | -10 | -0.8% | 4,400 |
| 2014/06/26 | 1,285 | 1,289 | 1,272 | 1,285 | +15 | +1.2% | 1,900 |
| 2014/06/25 | 1,276 | 1,280 | 1,270 | 1,270 | -5 | -0.4% | 2,100 |
| 2014/06/24 | 1,275 | 1,275 | 1,272 | 1,275 | -4 | -0.3% | 2,300 |
| 2014/06/23 | 1,277 | 1,280 | 1,275 | 1,279 | +14 | +1.1% | 3,600 |
| 2014/06/20 | 1,260 | 1,265 | 1,260 | 1,265 | +5 | +0.4% | 2,800 |
2501～
2550
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
