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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,135 | 1,140 | 1,125 | 1,129 | -12 | -1.1% | 70,400 |
2023/03/09 | 1,196 | 1,196 | 1,138 | 1,141 | -40 | -3.4% | 71,900 |
2023/03/08 | 1,181 | 1,200 | 1,179 | 1,181 | +3 | +0.3% | 39,400 |
2023/03/07 | 1,185 | 1,195 | 1,176 | 1,178 | -3 | -0.3% | 36,700 |
2023/03/06 | 1,178 | 1,187 | 1,174 | 1,181 | +3 | +0.3% | 25,100 |
2023/03/03 | 1,185 | 1,189 | 1,165 | 1,178 | +1 | +0.1% | 24,300 |
2023/03/02 | 1,205 | 1,205 | 1,177 | 1,177 | -28 | -2.3% | 18,800 |
2023/03/01 | 1,180 | 1,208 | 1,180 | 1,205 | +19 | +1.6% | 20,400 |
2023/02/28 | 1,201 | 1,201 | 1,182 | 1,186 | -19 | -1.6% | 20,400 |
2023/02/27 | 1,174 | 1,206 | 1,174 | 1,205 | +31 | +2.6% | 33,200 |
2023/02/24 | 1,159 | 1,174 | 1,159 | 1,174 | +15 | +1.3% | 11,400 |
2023/02/22 | 1,165 | 1,166 | 1,152 | 1,159 | -7 | -0.6% | 29,500 |
2023/02/21 | 1,187 | 1,187 | 1,166 | 1,166 | -21 | -1.8% | 19,400 |
2023/02/20 | 1,196 | 1,196 | 1,165 | 1,187 | -15 | -1.2% | 46,000 |
2023/02/17 | 1,203 | 1,214 | 1,200 | 1,202 | -1 | -0.1% | 23,700 |
2023/02/16 | 1,222 | 1,229 | 1,203 | 1,203 | -10 | -0.8% | 29,700 |
2023/02/15 | 1,200 | 1,221 | 1,200 | 1,213 | +17 | +1.4% | 39,800 |
2023/02/14 | 1,207 | 1,218 | 1,196 | 1,196 | -11 | -0.9% | 54,500 |
2023/02/13 | 1,141 | 1,220 | 1,130 | 1,207 | +50 | +4.3% | 123,200 |
2023/02/10 | 1,163 | 1,165 | 1,138 | 1,157 | -22 | -1.9% | 51,900 |
2023/02/09 | 1,158 | 1,181 | 1,148 | 1,179 | +6 | +0.5% | 26,100 |
2023/02/08 | 1,175 | 1,178 | 1,163 | 1,173 | +5 | +0.4% | 18,400 |
2023/02/07 | 1,149 | 1,172 | 1,146 | 1,168 | +23 | +2% | 29,000 |
2023/02/06 | 1,155 | 1,155 | 1,133 | 1,145 | -10 | -0.9% | 27,000 |
2023/02/03 | 1,142 | 1,155 | 1,140 | 1,155 | +13 | +1.1% | 20,900 |
2023/02/02 | 1,130 | 1,143 | 1,129 | 1,142 | +13 | +1.2% | 19,200 |
2023/02/01 | 1,124 | 1,132 | 1,110 | 1,129 | -1 | -0.1% | 38,500 |
2023/01/31 | 1,143 | 1,151 | 1,127 | 1,130 | -8 | -0.7% | 18,900 |
2023/01/30 | 1,132 | 1,144 | 1,132 | 1,138 | +3 | +0.3% | 17,500 |
2023/01/27 | 1,152 | 1,153 | 1,135 | 1,135 | -19 | -1.6% | 16,000 |
2023/01/26 | 1,145 | 1,155 | 1,141 | 1,154 | +13 | +1.1% | 17,200 |
2023/01/25 | 1,158 | 1,158 | 1,134 | 1,141 | -18 | -1.6% | 25,800 |
2023/01/24 | 1,142 | 1,159 | 1,139 | 1,159 | +20 | +1.8% | 39,900 |
2023/01/23 | 1,133 | 1,141 | 1,122 | 1,139 | +7 | +0.6% | 32,000 |
2023/01/20 | 1,126 | 1,150 | 1,120 | 1,132 | +17 | +1.5% | 61,000 |
2023/01/19 | 1,098 | 1,125 | 1,085 | 1,115 | +17 | +1.5% | 46,600 |
2023/01/18 | 1,094 | 1,100 | 1,086 | 1,098 | +4 | +0.4% | 17,600 |
2023/01/17 | 1,070 | 1,099 | 1,070 | 1,094 | +20 | +1.9% | 23,500 |
2023/01/16 | 1,108 | 1,111 | 1,074 | 1,074 | -34 | -3.1% | 26,700 |
2023/01/13 | 1,090 | 1,116 | 1,085 | 1,108 | +17 | +1.6% | 47,200 |
2023/01/12 | 1,091 | 1,095 | 1,077 | 1,091 | +1 | +0.1% | 19,100 |
2023/01/11 | 1,079 | 1,090 | 1,075 | 1,090 | +11 | +1% | 29,600 |
2023/01/10 | 1,066 | 1,081 | 1,065 | 1,079 | +14 | +1.3% | 27,300 |
2023/01/06 | 1,069 | 1,071 | 1,060 | 1,065 | -5 | -0.5% | 30,700 |
2023/01/05 | 1,051 | 1,072 | 1,048 | 1,070 | +20 | +1.9% | 28,700 |
2023/01/04 | 1,071 | 1,071 | 1,050 | 1,050 | -18 | -1.7% | 18,600 |
2022/12/30 | 1,060 | 1,080 | 1,060 | 1,068 | +8 | +0.8% | 19,800 |
2022/12/29 | 1,060 | 1,068 | 1,048 | 1,060 | -4 | -0.4% | 16,400 |
2022/12/28 | 1,047 | 1,064 | 1,043 | 1,064 | +16 | +1.5% | 15,600 |
2022/12/27 | 1,041 | 1,049 | 1,036 | 1,048 | +7 | +0.7% | 9,000 |
301~
350
件表示中 / 5416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 | 102,100円 | +18.1% | - | 3.43% | 24.89倍 | 5.10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 | 61,500円 | +9.2% | +15.4% | 1.30% | 15.81倍 | 1.64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 | 103,300円 | +6.1% | +12.9% | 1.94% | 14.24倍 | 0.64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 | 168,000円 | +18.2% | +9.3% | 4.76% | 20.38倍 | 2.40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 | 75,000円 | +25.3% | +94.3% | 2.00% | 40.76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 |
市場注目の銘柄
チャート関連のコラム