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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,194 | 1,203 | 1,191 | 1,191 | -8 | -0.7% | 1,400 |
| 2014/04/04 | 1,200 | 1,200 | 1,189 | 1,199 | -1 | -0.1% | 3,200 |
| 2014/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2014/04/02 | 1,229 | 1,229 | 1,191 | 1,200 | +1 | +0.1% | 1,900 |
| 2014/04/01 | 1,184 | 1,200 | 1,182 | 1,199 | +21 | +1.8% | 500 |
| 2014/03/31 | 1,179 | 1,180 | 1,178 | 1,178 | -1 | -0.1% | 1,600 |
| 2014/03/28 | 1,179 | 1,180 | 1,155 | 1,179 | +30 | +2.6% | 3,500 |
| 2014/03/27 | 1,141 | 1,150 | 1,140 | 1,149 | -31 | -2.6% | 2,700 |
| 2014/03/26 | 1,176 | 1,180 | 1,171 | 1,180 | +4 | +0.3% | 1,100 |
| 2014/03/25 | 1,165 | 1,176 | 1,165 | 1,176 | +13 | +1.1% | 900 |
| 2014/03/24 | 1,160 | 1,163 | 1,150 | 1,163 | +15 | +1.3% | 2,700 |
| 2014/03/20 | 1,150 | 1,167 | 1,148 | 1,148 | -10 | -0.9% | 2,300 |
| 2014/03/19 | 1,178 | 1,191 | 1,158 | 1,158 | -20 | -1.7% | 1,700 |
| 2014/03/18 | 1,178 | 1,180 | 1,178 | 1,178 | ±0 | ±0% | 700 |
| 2014/03/17 | 1,179 | 1,179 | 1,152 | 1,178 | +27 | +2.3% | 700 |
| 2014/03/14 | 1,150 | 1,182 | 1,150 | 1,151 | -12 | -1% | 2,700 |
| 2014/03/13 | 1,200 | 1,225 | 1,130 | 1,163 | -37 | -3.1% | 12,400 |
| 2014/03/12 | 1,210 | 1,217 | 1,200 | 1,200 | -10 | -0.8% | 3,800 |
| 2014/03/11 | 1,218 | 1,220 | 1,201 | 1,210 | -8 | -0.7% | 1,600 |
| 2014/03/10 | 1,218 | 1,218 | 1,210 | 1,218 | +5 | +0.4% | 1,200 |
| 2014/03/07 | 1,208 | 1,213 | 1,201 | 1,213 | +3 | +0.2% | 1,900 |
| 2014/03/06 | 1,210 | 1,210 | 1,203 | 1,210 | +4 | +0.3% | 600 |
| 2014/03/05 | 1,207 | 1,208 | 1,206 | 1,206 | ±0 | ±0% | 1,000 |
| 2014/03/04 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 100 |
| 2014/03/03 | 1,202 | 1,209 | 1,200 | 1,206 | +5 | +0.4% | 1,900 |
| 2014/02/28 | 1,214 | 1,214 | 1,201 | 1,201 | -11 | -0.9% | 1,200 |
| 2014/02/27 | 1,200 | 1,212 | 1,200 | 1,212 | ±0 | ±0% | 800 |
| 2014/02/26 | 1,208 | 1,215 | 1,192 | 1,212 | +4 | +0.3% | 2,400 |
| 2014/02/25 | 1,214 | 1,214 | 1,200 | 1,208 | +7 | +0.6% | 800 |
| 2014/02/24 | 1,215 | 1,215 | 1,200 | 1,201 | +1 | +0.1% | 1,900 |
| 2014/02/21 | 1,193 | 1,200 | 1,191 | 1,200 | +5 | +0.4% | 1,200 |
| 2014/02/20 | 1,200 | 1,200 | 1,195 | 1,195 | -4 | -0.3% | 600 |
| 2014/02/19 | 1,210 | 1,210 | 1,191 | 1,199 | +1 | +0.1% | 1,200 |
| 2014/02/18 | 1,186 | 1,203 | 1,186 | 1,198 | +7 | +0.6% | 1,100 |
| 2014/02/17 | 1,210 | 1,215 | 1,191 | 1,191 | -19 | -1.6% | 2,500 |
| 2014/02/14 | 1,210 | 1,220 | 1,210 | 1,210 | -2 | -0.2% | 700 |
| 2014/02/13 | 1,211 | 1,217 | 1,211 | 1,212 | -2 | -0.2% | 900 |
| 2014/02/12 | 1,210 | 1,214 | 1,210 | 1,214 | +4 | +0.3% | 1,300 |
| 2014/02/10 | 1,213 | 1,213 | 1,200 | 1,210 | +20 | +1.7% | 2,000 |
| 2014/02/07 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 2,100 |
| 2014/02/06 | 1,189 | 1,190 | 1,184 | 1,190 | -9 | -0.8% | 1,900 |
| 2014/02/05 | 1,198 | 1,200 | 1,191 | 1,199 | +8 | +0.7% | 2,900 |
| 2014/02/04 | 1,188 | 1,191 | 1,182 | 1,191 | -14 | -1.2% | 5,100 |
| 2014/02/03 | 1,200 | 1,209 | 1,200 | 1,205 | ±0 | ±0% | 3,100 |
| 2014/01/31 | 1,198 | 1,212 | 1,188 | 1,205 | +7 | +0.6% | 1,300 |
| 2014/01/30 | 1,195 | 1,201 | 1,181 | 1,198 | +4 | +0.3% | 2,900 |
| 2014/01/29 | 1,229 | 1,240 | 1,169 | 1,194 | -26 | -2.1% | 12,800 |
| 2014/01/28 | 1,200 | 1,220 | 1,195 | 1,220 | +25 | +2.1% | 3,800 |
| 2014/01/27 | 1,198 | 1,211 | 1,192 | 1,195 | -24 | -2% | 4,900 |
| 2014/01/24 | 1,216 | 1,220 | 1,199 | 1,219 | -9 | -0.7% | 6,100 |
2601～
2650
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
