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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 1,194 | 1,199 | 1,180 | 1,184 | +7 | +0.6% | 2,900 |
| 2014/10/21 | 1,188 | 1,188 | 1,175 | 1,177 | +2 | +0.2% | 700 |
| 2014/10/20 | 1,180 | 1,180 | 1,160 | 1,175 | +22 | +1.9% | 1,400 |
| 2014/10/17 | 1,154 | 1,165 | 1,152 | 1,153 | ±0 | ±0% | 2,400 |
| 2014/10/16 | 1,152 | 1,156 | 1,150 | 1,153 | -7 | -0.6% | 2,200 |
| 2014/10/15 | 1,172 | 1,179 | 1,153 | 1,160 | +4 | +0.3% | 2,400 |
| 2014/10/14 | 1,157 | 1,178 | 1,156 | 1,156 | -1 | -0.1% | 5,500 |
| 2014/10/10 | 1,198 | 1,242 | 1,150 | 1,157 | -43 | -3.6% | 12,800 |
| 2014/10/09 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2014/10/08 | 1,200 | 1,202 | 1,199 | 1,200 | -6 | -0.5% | 2,100 |
| 2014/10/07 | 1,216 | 1,216 | 1,206 | 1,206 | -6 | -0.5% | 500 |
| 2014/10/06 | 1,216 | 1,216 | 1,204 | 1,212 | +14 | +1.2% | 2,700 |
| 2014/10/03 | 1,192 | 1,201 | 1,192 | 1,198 | +7 | +0.6% | 3,200 |
| 2014/10/02 | 1,201 | 1,205 | 1,191 | 1,191 | -15 | -1.2% | 7,500 |
| 2014/10/01 | 1,220 | 1,224 | 1,206 | 1,206 | -19 | -1.6% | 6,700 |
| 2014/09/30 | 1,233 | 1,235 | 1,225 | 1,225 | -8 | -0.6% | 3,400 |
| 2014/09/29 | 1,235 | 1,236 | 1,228 | 1,233 | +2 | +0.2% | 8,800 |
| 2014/09/26 | 1,230 | 1,245 | 1,223 | 1,231 | -73 | -5.6% | 28,300 |
| 2014/09/25 | 1,313 | 1,315 | 1,304 | 1,304 | -13 | -1% | 73,600 |
| 2014/09/24 | 1,312 | 1,317 | 1,312 | 1,317 | +9 | +0.7% | 10,900 |
| 2014/09/22 | 1,300 | 1,309 | 1,298 | 1,308 | +11 | +0.8% | 10,400 |
| 2014/09/19 | 1,298 | 1,302 | 1,296 | 1,297 | -3 | -0.2% | 6,400 |
| 2014/09/18 | 1,304 | 1,304 | 1,295 | 1,300 | -4 | -0.3% | 5,200 |
| 2014/09/17 | 1,308 | 1,308 | 1,300 | 1,304 | -6 | -0.5% | 8,900 |
| 2014/09/16 | 1,317 | 1,319 | 1,310 | 1,310 | -9 | -0.7% | 8,100 |
| 2014/09/12 | 1,321 | 1,324 | 1,309 | 1,319 | -3 | -0.2% | 5,600 |
| 2014/09/11 | 1,326 | 1,326 | 1,320 | 1,322 | -2 | -0.2% | 2,400 |
| 2014/09/10 | 1,329 | 1,329 | 1,319 | 1,324 | -5 | -0.4% | 5,000 |
| 2014/09/09 | 1,322 | 1,329 | 1,322 | 1,329 | +7 | +0.5% | 3,800 |
| 2014/09/08 | 1,330 | 1,330 | 1,321 | 1,322 | -8 | -0.6% | 3,300 |
| 2014/09/05 | 1,320 | 1,330 | 1,320 | 1,330 | +1 | +0.1% | 5,900 |
| 2014/09/04 | 1,330 | 1,330 | 1,326 | 1,329 | -1 | -0.1% | 1,400 |
| 2014/09/03 | 1,330 | 1,333 | 1,330 | 1,330 | -3 | -0.2% | 3,500 |
| 2014/09/02 | 1,335 | 1,335 | 1,330 | 1,333 | +2 | +0.2% | 5,300 |
| 2014/09/01 | 1,331 | 1,335 | 1,330 | 1,331 | -4 | -0.3% | 5,800 |
| 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 |
2651～
2700
件表示中 / 5720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 | 34,900円 | -14.1% | - | 0.00% | - | -1.20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 |
| ＦＰパートナー | 208,500円 | -8.5% | -61.7% | 4.51% | 35.85倍 | 4.07倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| ＳＢＩインシュ | 158,500円 | +10.6% | +16.1% | 2.52% | 15.74倍 | 0.93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 |
| アイリック | 85,100円 | +19.8% | +12.8% | 3.76% | 13.73倍 | 1.79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 |
| ブロドマイン | 121,300円 | -1.4% | +2.2% | 4.95% | 20.31倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
