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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 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 |
| 2014/06/19 | 1,260 | 1,260 | 1,257 | 1,260 | +5 | +0.4% | 1,300 |
| 2014/06/18 | 1,249 | 1,255 | 1,247 | 1,255 | +22 | +1.8% | 2,800 |
| 2014/06/17 | 1,234 | 1,249 | 1,233 | 1,233 | +4 | +0.3% | 4,500 |
| 2014/06/16 | 1,227 | 1,231 | 1,221 | 1,229 | +9 | +0.7% | 2,500 |
| 2014/06/13 | 1,214 | 1,220 | 1,214 | 1,220 | +5 | +0.4% | 2,000 |
| 2014/06/12 | 1,205 | 1,215 | 1,203 | 1,215 | +9 | +0.7% | 1,900 |
| 2014/06/11 | 1,205 | 1,206 | 1,200 | 1,206 | +3 | +0.2% | 3,700 |
| 2014/06/10 | 1,202 | 1,205 | 1,202 | 1,203 | +1 | +0.1% | 1,700 |
| 2014/06/09 | 1,203 | 1,203 | 1,200 | 1,202 | ±0 | ±0% | 6,600 |
| 2014/06/06 | 1,200 | 1,202 | 1,200 | 1,202 | +2 | +0.2% | 4,600 |
| 2014/06/05 | 1,200 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2014/06/04 | 1,200 | 1,202 | 1,200 | 1,200 | ±0 | ±0% | 2,800 |
| 2014/06/03 | 1,201 | 1,202 | 1,200 | 1,200 | ±0 | ±0% | 2,200 |
| 2014/06/02 | 1,204 | 1,204 | 1,200 | 1,200 | -4 | -0.3% | 3,300 |
| 2014/05/30 | 1,202 | 1,205 | 1,190 | 1,204 | +2 | +0.2% | 7,700 |
| 2014/05/29 | 1,205 | 1,205 | 1,200 | 1,202 | -3 | -0.2% | 2,200 |
| 2014/05/28 | 1,205 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 4,200 |
| 2014/05/27 | 1,204 | 1,204 | 1,190 | 1,200 | ±0 | ±0% | 2,700 |
| 2014/05/26 | 1,203 | 1,203 | 1,190 | 1,200 | ±0 | ±0% | 3,200 |
| 2014/05/23 | 1,203 | 1,204 | 1,190 | 1,200 | -3 | -0.2% | 4,400 |
| 2014/05/22 | 1,203 | 1,203 | 1,200 | 1,203 | +13 | +1.1% | 3,300 |
| 2014/05/21 | 1,194 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 2,700 |
| 2014/05/20 | 1,191 | 1,195 | 1,190 | 1,190 | -5 | -0.4% | 2,900 |
| 2014/05/19 | 1,203 | 1,203 | 1,195 | 1,195 | ±0 | ±0% | 3,300 |
| 2014/05/16 | 1,200 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 3,100 |
| 2014/05/15 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 2,900 |
| 2014/05/14 | 1,189 | 1,200 | 1,189 | 1,200 | +12 | +1% | 1,600 |
| 2014/05/13 | 1,200 | 1,200 | 1,187 | 1,188 | -12 | -1% | 4,000 |
| 2014/05/12 | 1,202 | 1,205 | 1,189 | 1,200 | +1 | +0.1% | 2,900 |
| 2014/05/09 | 1,203 | 1,204 | 1,199 | 1,199 | +13 | +1.1% | 1,200 |
| 2014/05/08 | 1,203 | 1,203 | 1,186 | 1,186 | -1 | -0.1% | 2,500 |
| 2014/05/07 | 1,205 | 1,205 | 1,187 | 1,187 | -6 | -0.5% | 3,600 |
| 2014/05/02 | 1,195 | 1,198 | 1,192 | 1,193 | +2 | +0.2% | 1,700 |
| 2014/05/01 | 1,195 | 1,197 | 1,190 | 1,191 | -6 | -0.5% | 2,300 |
| 2014/04/30 | 1,195 | 1,200 | 1,195 | 1,197 | -3 | -0.3% | 1,500 |
| 2014/04/28 | 1,200 | 1,201 | 1,195 | 1,200 | +1 | +0.1% | 3,800 |
| 2014/04/25 | 1,190 | 1,200 | 1,190 | 1,199 | ±0 | ±0% | 1,700 |
2501～
2550
件表示中 / 5498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 | 93,600円 | -7.0% | - | 1.87% | 297.14倍 | 4.73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 | 67,800円 | +9.2% | +15.4% | 1.18% | 16.93倍 | 1.76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 | 90,500円 | +6.1% | +12.9% | 2.21% | 12.48倍 | 0.56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 | 150,400円 | +18.2% | +9.3% | 5.32% | 18.27倍 | 2.15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 | 66,300円 | +21.7% | +31.0% | 3.02% | 12.89倍 | 1.50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
