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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/04/24 | 1,191 | 1,200 | 1,190 | 1,199 | +4 | +0.3% | 1,300 |
| 2014/04/23 | 1,190 | 1,197 | 1,190 | 1,195 | -2 | -0.2% | 2,500 |
| 2014/04/22 | 1,208 | 1,208 | 1,186 | 1,197 | +16 | +1.4% | 2,600 |
| 2014/04/21 | 1,175 | 1,189 | 1,175 | 1,181 | +14 | +1.2% | 700 |
| 2014/04/18 | 1,176 | 1,186 | 1,167 | 1,167 | -9 | -0.8% | 1,100 |
| 2014/04/17 | 1,177 | 1,177 | 1,171 | 1,176 | +3 | +0.3% | 2,000 |
| 2014/04/16 | 1,162 | 1,179 | 1,162 | 1,173 | -5 | -0.4% | 1,600 |
| 2014/04/15 | 1,149 | 1,179 | 1,127 | 1,178 | +29 | +2.5% | 3,100 |
| 2014/04/14 | 1,123 | 1,150 | 1,123 | 1,149 | -26 | -2.2% | 6,200 |
| 2014/04/11 | 1,149 | 1,175 | 1,120 | 1,175 | ±0 | ±0% | 3,000 |
| 2014/04/10 | 1,178 | 1,178 | 1,175 | 1,175 | +4 | +0.3% | 300 |
| 2014/04/09 | 1,180 | 1,199 | 1,171 | 1,171 | -20 | -1.7% | 2,300 |
| 2014/04/08 | 1,191 | 1,191 | 1,190 | 1,191 | ±0 | ±0% | 800 |
2551～
2600
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
