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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,252 | 1,252 | 1,225 | 1,228 | -14 | -1.1% | 2,800 |
| 2014/01/22 | 1,235 | 1,251 | 1,225 | 1,242 | +26 | +2.1% | 10,500 |
| 2014/01/21 | 1,215 | 1,224 | 1,208 | 1,216 | +2 | +0.2% | 4,800 |
| 2014/01/20 | 1,224 | 1,224 | 1,210 | 1,214 | -8 | -0.7% | 3,100 |
| 2014/01/17 | 1,207 | 1,222 | 1,207 | 1,222 | -2 | -0.2% | 2,300 |
| 2014/01/16 | 1,233 | 1,233 | 1,202 | 1,224 | +2 | +0.2% | 1,800 |
| 2014/01/15 | 1,220 | 1,233 | 1,220 | 1,222 | +9 | +0.7% | 5,700 |
| 2014/01/14 | 1,210 | 1,214 | 1,208 | 1,213 | -13 | -1.1% | 2,400 |
| 2014/01/10 | 1,199 | 1,230 | 1,198 | 1,226 | +28 | +2.3% | 2,900 |
| 2014/01/09 | 1,210 | 1,280 | 1,198 | 1,198 | -7 | -0.6% | 24,600 |
| 2014/01/08 | 1,198 | 1,216 | 1,198 | 1,205 | +18 | +1.5% | 4,200 |
| 2014/01/07 | 1,188 | 1,200 | 1,183 | 1,187 | +1 | +0.1% | 6,200 |
| 2014/01/06 | 1,185 | 1,188 | 1,180 | 1,186 | +11 | +0.9% | 6,700 |
| 2013/12/30 | 1,141 | 1,176 | 1,140 | 1,175 | +45 | +4% | 9,000 |
| 2013/12/27 | 1,147 | 1,149 | 1,089 | 1,130 | +18 | +1.6% | 8,200 |
| 2013/12/26 | 1,060 | 1,115 | 1,060 | 1,112 | +57 | +5.4% | 7,300 |
| 2013/12/25 | 1,061 | 1,070 | 1,055 | 1,055 | -6 | -0.6% | 22,900 |
| 2013/12/24 | 1,061 | 1,084 | 1,060 | 1,061 | -36 | -3.3% | 22,300 |
| 2013/12/20 | 1,090 | 1,125 | 1,081 | 1,097 | +5 | +0.5% | 12,000 |
| 2013/12/19 | 1,078 | 1,105 | 1,078 | 1,092 | -16 | -1.4% | 9,200 |
| 2013/12/18 | 1,119 | 1,120 | 1,107 | 1,108 | -12 | -1.1% | 16,600 |
| 2013/12/17 | 1,125 | 1,125 | 1,120 | 1,120 | -7 | -0.6% | 4,600 |
| 2013/12/16 | 1,132 | 1,135 | 1,127 | 1,127 | -8 | -0.7% | 6,000 |
| 2013/12/13 | 1,129 | 1,136 | 1,129 | 1,135 | +6 | +0.5% | 4,700 |
| 2013/12/12 | 1,129 | 1,130 | 1,126 | 1,129 | +1 | +0.1% | 2,100 |
| 2013/12/11 | 1,129 | 1,132 | 1,128 | 1,128 | ±0 | ±0% | 3,400 |
| 2013/12/10 | 1,128 | 1,129 | 1,126 | 1,128 | ±0 | ±0% | 3,600 |
| 2013/12/09 | 1,125 | 1,130 | 1,125 | 1,128 | -2 | -0.2% | 3,500 |
| 2013/12/06 | 1,130 | 1,131 | 1,128 | 1,130 | ±0 | ±0% | 4,900 |
| 2013/12/05 | 1,130 | 1,131 | 1,127 | 1,130 | -1 | -0.1% | 4,400 |
| 2013/12/04 | 1,130 | 1,131 | 1,127 | 1,131 | +4 | +0.4% | 3,000 |
| 2013/12/03 | 1,130 | 1,131 | 1,127 | 1,127 | -2 | -0.2% | 1,700 |
| 2013/12/02 | 1,130 | 1,130 | 1,121 | 1,129 | +3 | +0.3% | 9,800 |
| 2013/11/29 | 1,125 | 1,130 | 1,125 | 1,126 | -6 | -0.5% | 2,900 |
| 2013/11/28 | 1,135 | 1,138 | 1,131 | 1,132 | -2 | -0.2% | 4,500 |
| 2013/11/27 | 1,125 | 1,134 | 1,125 | 1,134 | +9 | +0.8% | 1,300 |
| 2013/11/26 | 1,128 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 3,800 |
| 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 |
2651～
2700
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
