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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 1,131 | 1,132 | 1,129 | 1,130 | -3 | -0.3% | 5,600 |
| 2013/11/22 | 1,135 | 1,136 | 1,132 | 1,133 | -4 | -0.4% | 6,400 |
| 2013/11/21 | 1,133 | 1,137 | 1,130 | 1,137 | ±0 | ±0% | 3,100 |
| 2013/11/20 | 1,137 | 1,138 | 1,133 | 1,137 | -1 | -0.1% | 2,700 |
| 2013/11/19 | 1,136 | 1,138 | 1,130 | 1,138 | +2 | +0.2% | 4,400 |
| 2013/11/18 | 1,136 | 1,138 | 1,135 | 1,136 | ±0 | ±0% | 5,000 |
| 2013/11/15 | 1,128 | 1,136 | 1,128 | 1,136 | +9 | +0.8% | 2,300 |
| 2013/11/14 | 1,125 | 1,135 | 1,125 | 1,127 | +2 | +0.2% | 2,300 |
| 2013/11/13 | 1,125 | 1,133 | 1,125 | 1,125 | ±0 | ±0% | 3,500 |
| 2013/11/12 | 1,126 | 1,130 | 1,125 | 1,125 | +3 | +0.3% | 6,500 |
| 2013/11/11 | 1,125 | 1,132 | 1,120 | 1,122 | -3 | -0.3% | 3,600 |
| 2013/11/08 | 1,130 | 1,130 | 1,125 | 1,125 | -7 | -0.6% | 1,700 |
| 2013/11/07 | 1,131 | 1,134 | 1,131 | 1,132 | +2 | +0.2% | 900 |
| 2013/11/06 | 1,134 | 1,134 | 1,130 | 1,130 | +7 | +0.6% | 3,000 |
| 2013/11/05 | 1,128 | 1,128 | 1,123 | 1,123 | -4 | -0.4% | 4,200 |
| 2013/11/01 | 1,139 | 1,139 | 1,124 | 1,127 | -12 | -1.1% | 6,700 |
| 2013/10/31 | 1,136 | 1,139 | 1,135 | 1,139 | +6 | +0.5% | 3,400 |
| 2013/10/30 | 1,130 | 1,138 | 1,130 | 1,133 | -2 | -0.2% | 2,800 |
| 2013/10/29 | 1,135 | 1,136 | 1,130 | 1,135 | +1 | +0.1% | 19,400 |
| 2013/10/28 | 1,135 | 1,137 | 1,134 | 1,134 | -1 | -0.1% | 13,000 |
| 2013/10/25 | 1,134 | 1,135 | 1,127 | 1,135 | -2 | -0.2% | 3,100 |
| 2013/10/24 | 1,129 | 1,139 | 1,129 | 1,137 | +5 | +0.4% | 1,200 |
| 2013/10/23 | 1,137 | 1,140 | 1,132 | 1,132 | -10 | -0.9% | 1,200 |
| 2013/10/22 | 1,147 | 1,147 | 1,142 | 1,142 | -5 | -0.4% | 3,000 |
| 2013/10/21 | 1,139 | 1,147 | 1,139 | 1,147 | +4 | +0.3% | 1,000 |
| 2013/10/18 | 1,149 | 1,149 | 1,140 | 1,143 | +2 | +0.2% | 700 |
| 2013/10/17 | 1,140 | 1,147 | 1,140 | 1,141 | -1 | -0.1% | 3,900 |
| 2013/10/16 | 1,143 | 1,145 | 1,141 | 1,142 | -2 | -0.2% | 1,700 |
| 2013/10/15 | 1,141 | 1,145 | 1,140 | 1,144 | +2 | +0.2% | 3,400 |
| 2013/10/11 | 1,138 | 1,142 | 1,138 | 1,142 | +4 | +0.4% | 1,200 |
| 2013/10/10 | 1,121 | 1,138 | 1,121 | 1,138 | +13 | +1.2% | 3,500 |
| 2013/10/09 | 1,120 | 1,125 | 1,115 | 1,125 | -3 | -0.3% | 2,700 |
| 2013/10/08 | 1,125 | 1,138 | 1,120 | 1,128 | -12 | -1.1% | 2,600 |
| 2013/10/07 | 1,156 | 1,156 | 1,130 | 1,140 | -16 | -1.4% | 5,600 |
| 2013/10/04 | 1,161 | 1,165 | 1,156 | 1,156 | -4 | -0.3% | 7,400 |
| 2013/10/03 | 1,165 | 1,165 | 1,160 | 1,160 | -4 | -0.3% | 2,500 |
| 2013/10/02 | 1,170 | 1,170 | 1,163 | 1,164 | +2 | +0.2% | 5,600 |
| 2013/10/01 | 1,167 | 1,167 | 1,159 | 1,162 | -4 | -0.3% | 5,900 |
| 2013/09/30 | 1,170 | 1,170 | 1,163 | 1,166 | +6 | +0.5% | 5,200 |
| 2013/09/27 | 1,155 | 1,165 | 1,155 | 1,160 | -2 | -0.2% | 6,000 |
| 2013/09/26 | 1,171 | 1,174 | 1,155 | 1,162 | -18 | -1.5% | 31,300 |
| 2013/09/25 | 1,200 | 1,207 | 1,180 | 1,180 | -34 | -2.8% | 97,300 |
| 2013/09/24 | 1,215 | 1,217 | 1,214 | 1,214 | -2 | -0.2% | 39,900 |
| 2013/09/20 | 1,215 | 1,216 | 1,214 | 1,216 | +1 | +0.1% | 11,300 |
| 2013/09/19 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 8,700 |
| 2013/09/18 | 1,218 | 1,224 | 1,217 | 1,220 | +3 | +0.2% | 10,800 |
| 2013/09/17 | 1,216 | 1,221 | 1,212 | 1,217 | -2 | -0.2% | 10,100 |
| 2013/09/13 | 1,220 | 1,222 | 1,216 | 1,219 | +3 | +0.2% | 6,000 |
| 2013/09/12 | 1,210 | 1,217 | 1,210 | 1,216 | +4 | +0.3% | 3,400 |
| 2013/09/11 | 1,216 | 1,219 | 1,212 | 1,212 | -2 | -0.2% | 5,600 |
2651～
2700
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
