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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 1,210 | 1,214 | 1,208 | 1,214 | +8 | +0.7% | 4,300 |
| 2013/09/09 | 1,207 | 1,209 | 1,200 | 1,206 | +11 | +0.9% | 7,500 |
| 2013/09/06 | 1,194 | 1,196 | 1,191 | 1,195 | +1 | +0.1% | 3,700 |
| 2013/09/05 | 1,195 | 1,198 | 1,192 | 1,194 | ±0 | ±0% | 4,800 |
| 2013/09/04 | 1,200 | 1,205 | 1,193 | 1,194 | -1 | -0.1% | 6,200 |
| 2013/09/03 | 1,198 | 1,215 | 1,190 | 1,195 | -3 | -0.3% | 11,200 |
| 2013/09/02 | 1,194 | 1,201 | 1,190 | 1,198 | +10 | +0.8% | 4,100 |
| 2013/08/30 | 1,220 | 1,222 | 1,188 | 1,188 | -36 | -2.9% | 14,500 |
| 2013/08/29 | 1,243 | 1,243 | 1,210 | 1,224 | -9 | -0.7% | 25,800 |
| 2013/08/28 | 1,207 | 1,240 | 1,207 | 1,233 | +26 | +2.2% | 34,700 |
| 2013/08/27 | 1,167 | 1,208 | 1,167 | 1,207 | +44 | +3.8% | 20,200 |
| 2013/08/26 | 1,157 | 1,163 | 1,156 | 1,163 | +9 | +0.8% | 7,100 |
| 2013/08/23 | 1,153 | 1,157 | 1,153 | 1,154 | +3 | +0.3% | 3,200 |
| 2013/08/22 | 1,146 | 1,151 | 1,137 | 1,151 | +4 | +0.3% | 3,900 |
| 2013/08/21 | 1,139 | 1,150 | 1,120 | 1,147 | +7 | +0.6% | 9,200 |
| 2013/08/20 | 1,143 | 1,143 | 1,140 | 1,140 | -3 | -0.3% | 2,300 |
| 2013/08/19 | 1,110 | 1,143 | 1,110 | 1,143 | +33 | +3% | 10,800 |
| 2013/08/16 | 1,105 | 1,112 | 1,103 | 1,110 | -3 | -0.3% | 3,600 |
| 2013/08/15 | 1,102 | 1,118 | 1,102 | 1,113 | ±0 | ±0% | 2,900 |
| 2013/08/14 | 1,101 | 1,117 | 1,100 | 1,113 | -7 | -0.6% | 17,100 |
| 2013/08/13 | 1,112 | 1,127 | 1,101 | 1,120 | +10 | +0.9% | 8,800 |
| 2013/08/12 | 1,116 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 3,800 |
| 2013/08/09 | 1,135 | 1,135 | 1,120 | 1,120 | -10 | -0.9% | 4,000 |
| 2013/08/08 | 1,128 | 1,137 | 1,127 | 1,130 | +2 | +0.2% | 2,200 |
| 2013/08/07 | 1,126 | 1,136 | 1,126 | 1,128 | -7 | -0.6% | 2,300 |
| 2013/08/06 | 1,136 | 1,136 | 1,122 | 1,135 | -11 | -1% | 4,400 |
| 2013/08/05 | 1,130 | 1,146 | 1,128 | 1,146 | +18 | +1.6% | 5,100 |
| 2013/08/02 | 1,109 | 1,128 | 1,109 | 1,128 | +19 | +1.7% | 2,200 |
| 2013/08/01 | 1,100 | 1,112 | 1,100 | 1,109 | +9 | +0.8% | 1,700 |
| 2013/07/31 | 1,110 | 1,110 | 1,098 | 1,100 | -12 | -1.1% | 2,400 |
| 2013/07/30 | 1,102 | 1,112 | 1,097 | 1,112 | +6 | +0.5% | 4,800 |
| 2013/07/29 | 1,121 | 1,127 | 1,106 | 1,106 | -14 | -1.3% | 8,700 |
| 2013/07/26 | 1,134 | 1,134 | 1,120 | 1,120 | -5 | -0.4% | 4,000 |
| 2013/07/25 | 1,135 | 1,136 | 1,125 | 1,125 | -10 | -0.9% | 3,500 |
| 2013/07/24 | 1,135 | 1,135 | 1,120 | 1,135 | +5 | +0.4% | 3,100 |
| 2013/07/23 | 1,135 | 1,135 | 1,118 | 1,130 | +10 | +0.9% | 2,100 |
| 2013/07/22 | 1,135 | 1,135 | 1,116 | 1,120 | +5 | +0.4% | 4,300 |
| 2013/07/19 | 1,123 | 1,123 | 1,113 | 1,115 | -5 | -0.4% | 3,000 |
| 2013/07/18 | 1,118 | 1,120 | 1,110 | 1,120 | +2 | +0.2% | 2,800 |
| 2013/07/17 | 1,111 | 1,120 | 1,108 | 1,118 | +8 | +0.7% | 1,700 |
| 2013/07/16 | 1,111 | 1,126 | 1,110 | 1,110 | -3 | -0.3% | 3,600 |
| 2013/07/12 | 1,118 | 1,118 | 1,113 | 1,113 | +13 | +1.2% | 1,600 |
| 2013/07/11 | 1,112 | 1,112 | 1,089 | 1,100 | -15 | -1.3% | 4,900 |
| 2013/07/10 | 1,099 | 1,119 | 1,094 | 1,115 | +16 | +1.5% | 4,200 |
| 2013/07/09 | 1,090 | 1,099 | 1,085 | 1,099 | +22 | +2% | 3,200 |
| 2013/07/08 | 1,079 | 1,099 | 1,077 | 1,077 | +7 | +0.7% | 5,000 |
| 2013/07/05 | 1,076 | 1,080 | 1,070 | 1,070 | -5 | -0.5% | 4,200 |
| 2013/07/04 | 1,060 | 1,075 | 1,058 | 1,075 | +20 | +1.9% | 3,100 |
| 2013/07/03 | 1,040 | 1,055 | 1,039 | 1,055 | +17 | +1.6% | 6,800 |
| 2013/07/02 | 1,033 | 1,039 | 1,028 | 1,038 | +13 | +1.3% | 5,200 |
2701～
2750
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 | 1.75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% | 12.90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
