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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 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 |
| 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 |
2801～
2850
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% | 15.73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 | 1.80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
