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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,037 | 1,052 | 983 | 983 | -54 | -5.2% | 378,300 |
| 2024/04/25 | 1,035 | 1,047 | 1,035 | 1,037 | -6 | -0.6% | 29,300 |
| 2024/04/24 | 1,035 | 1,046 | 1,032 | 1,043 | +10 | +1% | 23,400 |
| 2024/04/23 | 1,050 | 1,050 | 1,033 | 1,033 | -17 | -1.6% | 14,900 |
| 2024/04/22 | 1,045 | 1,056 | 1,034 | 1,050 | +21 | +2% | 33,000 |
| 2024/04/19 | 1,035 | 1,035 | 1,016 | 1,029 | -5 | -0.5% | 29,600 |
| 2024/04/18 | 1,035 | 1,046 | 1,032 | 1,034 | -4 | -0.4% | 35,100 |
| 2024/04/17 | 1,052 | 1,052 | 1,027 | 1,038 | -17 | -1.6% | 31,600 |
| 2024/04/16 | 1,076 | 1,076 | 1,052 | 1,055 | -22 | -2% | 27,200 |
| 2024/04/15 | 1,059 | 1,079 | 1,055 | 1,077 | +13 | +1.2% | 45,500 |
| 2024/04/12 | 1,068 | 1,071 | 1,058 | 1,064 | -5 | -0.5% | 34,100 |
| 2024/04/11 | 1,066 | 1,077 | 1,063 | 1,069 | +1 | +0.1% | 41,200 |
| 2024/04/10 | 1,065 | 1,071 | 1,061 | 1,068 | +3 | +0.3% | 34,100 |
| 2024/04/09 | 1,055 | 1,067 | 1,055 | 1,065 | +13 | +1.2% | 59,400 |
| 2024/04/08 | 1,022 | 1,055 | 1,022 | 1,052 | +36 | +3.5% | 74,100 |
| 2024/04/05 | 1,006 | 1,020 | 1,006 | 1,016 | -2 | -0.2% | 27,000 |
| 2024/04/04 | 1,023 | 1,025 | 1,006 | 1,018 | +2 | +0.2% | 42,700 |
| 2024/04/03 | 1,030 | 1,032 | 997 | 1,016 | -26 | -2.5% | 81,500 |
| 2024/04/02 | 1,039 | 1,055 | 1,036 | 1,042 | +11 | +1.1% | 55,100 |
| 2024/04/01 | 1,042 | 1,042 | 1,030 | 1,031 | -11 | -1.1% | 25,600 |
| 2024/03/29 | 1,035 | 1,042 | 1,033 | 1,042 | +3 | +0.3% | 20,400 |
| 2024/03/28 | 1,037 | 1,043 | 1,032 | 1,039 | -5 | -0.5% | 30,200 |
| 2024/03/27 | 1,049 | 1,052 | 1,040 | 1,044 | +7 | +0.7% | 37,100 |
| 2024/03/26 | 1,030 | 1,041 | 1,028 | 1,037 | +6 | +0.6% | 26,000 |
| 2024/03/25 | 1,038 | 1,038 | 1,028 | 1,031 | -7 | -0.7% | 27,700 |
| 2024/03/22 | 1,036 | 1,041 | 1,033 | 1,038 | +2 | +0.2% | 17,000 |
| 2024/03/21 | 1,051 | 1,051 | 1,036 | 1,036 | -12 | -1.1% | 25,900 |
| 2024/03/19 | 1,045 | 1,051 | 1,038 | 1,048 | +10 | +1% | 28,400 |
| 2024/03/18 | 1,038 | 1,049 | 1,036 | 1,038 | +4 | +0.4% | 29,000 |
| 2024/03/15 | 1,039 | 1,043 | 1,033 | 1,034 | -5 | -0.5% | 25,600 |
| 2024/03/14 | 1,025 | 1,039 | 1,021 | 1,039 | +14 | +1.4% | 27,200 |
| 2024/03/13 | 1,020 | 1,027 | 1,020 | 1,025 | +11 | +1.1% | 26,200 |
| 2024/03/12 | 1,007 | 1,014 | 997 | 1,014 | +7 | +0.7% | 30,400 |
| 2024/03/11 | 1,014 | 1,014 | 997 | 1,007 | -6 | -0.6% | 68,500 |
| 2024/03/08 | 1,010 | 1,017 | 1,002 | 1,013 | -4 | -0.4% | 46,000 |
| 2024/03/07 | 1,011 | 1,019 | 1,008 | 1,017 | +8 | +0.8% | 26,300 |
| 2024/03/06 | 1,001 | 1,012 | 1,001 | 1,009 | +6 | +0.6% | 29,400 |
| 2024/03/05 | 1,008 | 1,009 | 1,001 | 1,003 | -5 | -0.5% | 28,600 |
| 2024/03/04 | 1,022 | 1,022 | 1,007 | 1,008 | -14 | -1.4% | 45,100 |
| 2024/03/01 | 1,024 | 1,027 | 1,022 | 1,022 | -3 | -0.3% | 19,100 |
| 2024/02/29 | 1,032 | 1,032 | 1,023 | 1,025 | -7 | -0.7% | 17,500 |
| 2024/02/28 | 1,027 | 1,034 | 1,025 | 1,032 | +5 | +0.5% | 19,600 |
| 2024/02/27 | 1,022 | 1,029 | 1,021 | 1,027 | ±0 | ±0% | 15,900 |
| 2024/02/26 | 1,023 | 1,033 | 1,023 | 1,027 | +6 | +0.6% | 14,800 |
| 2024/02/22 | 1,036 | 1,036 | 1,016 | 1,021 | -3 | -0.3% | 28,900 |
| 2024/02/21 | 1,042 | 1,042 | 1,018 | 1,024 | -18 | -1.7% | 24,300 |
| 2024/02/20 | 1,040 | 1,051 | 1,040 | 1,042 | +2 | +0.2% | 36,500 |
| 2024/02/19 | 1,032 | 1,040 | 1,030 | 1,040 | +8 | +0.8% | 17,800 |
| 2024/02/16 | 1,025 | 1,034 | 1,023 | 1,032 | +9 | +0.9% | 29,200 |
| 2024/02/15 | 1,022 | 1,029 | 1,018 | 1,023 | +1 | +0.1% | 20,000 |
1～
50
件表示中 / 5394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 | 98,300円 | +18.1% | - | 3.56% | 23.96倍 | 4.64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 | 58,200円 | +6.1% | +8.5% | 0.95% | 18.55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 | 99,300円 | +7.2% | +26.8% | 1.81% | 17.99倍 | 0.62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 | 189,900円 | +22.6% | +16.0% | 2.11% | 21.87倍 | 2.94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 | 73,000円 | +25.3% | +94.3% | 2.05% | 39.67倍 | 1.75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
