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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,236 | 1,236 | 1,214 | 1,215 | -14 | -1.1% | 33,000 |
| 2023/06/29 | 1,217 | 1,239 | 1,213 | 1,229 | +11 | +0.9% | 29,900 |
| 2023/06/28 | 1,200 | 1,224 | 1,188 | 1,218 | +24 | +2% | 30,500 |
| 2023/06/27 | 1,188 | 1,195 | 1,182 | 1,194 | +3 | +0.3% | 12,200 |
| 2023/06/26 | 1,204 | 1,204 | 1,185 | 1,191 | -16 | -1.3% | 16,900 |
| 2023/06/23 | 1,211 | 1,213 | 1,201 | 1,207 | +2 | +0.2% | 21,800 |
| 2023/06/22 | 1,199 | 1,213 | 1,195 | 1,205 | +11 | +0.9% | 24,100 |
| 2023/06/21 | 1,184 | 1,201 | 1,180 | 1,194 | +8 | +0.7% | 15,500 |
| 2023/06/20 | 1,196 | 1,201 | 1,182 | 1,186 | -20 | -1.7% | 22,100 |
| 2023/06/19 | 1,193 | 1,206 | 1,186 | 1,206 | +14 | +1.2% | 27,300 |
| 2023/06/16 | 1,187 | 1,200 | 1,185 | 1,192 | +7 | +0.6% | 24,400 |
| 2023/06/15 | 1,178 | 1,192 | 1,172 | 1,185 | +7 | +0.6% | 23,500 |
| 2023/06/14 | 1,175 | 1,182 | 1,162 | 1,178 | +1 | +0.1% | 29,700 |
| 2023/06/13 | 1,173 | 1,183 | 1,171 | 1,177 | +4 | +0.3% | 27,500 |
| 2023/06/12 | 1,149 | 1,174 | 1,149 | 1,173 | +23 | +2% | 28,000 |
| 2023/06/09 | 1,140 | 1,150 | 1,134 | 1,150 | +17 | +1.5% | 31,500 |
| 2023/06/08 | 1,136 | 1,141 | 1,132 | 1,133 | -3 | -0.3% | 11,800 |
| 2023/06/07 | 1,142 | 1,147 | 1,136 | 1,136 | -12 | -1% | 24,200 |
| 2023/06/06 | 1,125 | 1,148 | 1,125 | 1,148 | +23 | +2% | 27,700 |
| 2023/06/05 | 1,132 | 1,138 | 1,121 | 1,125 | -3 | -0.3% | 24,800 |
| 2023/06/02 | 1,114 | 1,133 | 1,114 | 1,128 | +17 | +1.5% | 20,400 |
| 2023/06/01 | 1,105 | 1,114 | 1,103 | 1,111 | ±0 | ±0% | 13,800 |
| 2023/05/31 | 1,120 | 1,122 | 1,102 | 1,111 | -10 | -0.9% | 31,600 |
| 2023/05/30 | 1,131 | 1,135 | 1,113 | 1,121 | -12 | -1.1% | 18,300 |
| 2023/05/29 | 1,138 | 1,139 | 1,132 | 1,133 | +3 | +0.3% | 15,100 |
| 2023/05/26 | 1,138 | 1,143 | 1,130 | 1,130 | -8 | -0.7% | 18,600 |
| 2023/05/25 | 1,130 | 1,140 | 1,129 | 1,138 | +2 | +0.2% | 11,400 |
| 2023/05/24 | 1,139 | 1,149 | 1,135 | 1,136 | -6 | -0.5% | 14,300 |
| 2023/05/23 | 1,143 | 1,150 | 1,136 | 1,142 | -3 | -0.3% | 27,200 |
| 2023/05/22 | 1,134 | 1,146 | 1,133 | 1,145 | +16 | +1.4% | 13,800 |
| 2023/05/19 | 1,137 | 1,141 | 1,125 | 1,129 | -16 | -1.4% | 16,000 |
| 2023/05/18 | 1,149 | 1,150 | 1,135 | 1,145 | +4 | +0.4% | 21,200 |
| 2023/05/17 | 1,135 | 1,145 | 1,128 | 1,141 | +1 | +0.1% | 30,800 |
| 2023/05/16 | 1,120 | 1,143 | 1,120 | 1,140 | +27 | +2.4% | 26,300 |
| 2023/05/15 | 1,103 | 1,113 | 1,098 | 1,113 | +10 | +0.9% | 26,400 |
| 2023/05/12 | 1,110 | 1,110 | 1,094 | 1,103 | -7 | -0.6% | 36,500 |
| 2023/05/11 | 1,126 | 1,126 | 1,106 | 1,110 | -15 | -1.3% | 11,900 |
| 2023/05/10 | 1,126 | 1,132 | 1,123 | 1,125 | -1 | -0.1% | 11,400 |
| 2023/05/09 | 1,121 | 1,132 | 1,121 | 1,126 | +6 | +0.5% | 18,000 |
| 2023/05/08 | 1,115 | 1,120 | 1,108 | 1,120 | ±0 | ±0% | 19,900 |
| 2023/05/02 | 1,120 | 1,125 | 1,115 | 1,120 | ±0 | ±0% | 13,200 |
| 2023/05/01 | 1,124 | 1,129 | 1,112 | 1,120 | ±0 | ±0% | 13,800 |
| 2023/04/28 | 1,106 | 1,127 | 1,101 | 1,120 | +16 | +1.4% | 22,100 |
| 2023/04/27 | 1,098 | 1,113 | 1,095 | 1,104 | ±0 | ±0% | 18,100 |
| 2023/04/26 | 1,115 | 1,115 | 1,100 | 1,104 | -16 | -1.4% | 13,200 |
| 2023/04/25 | 1,119 | 1,123 | 1,114 | 1,120 | +8 | +0.7% | 16,500 |
| 2023/04/24 | 1,098 | 1,115 | 1,098 | 1,112 | +14 | +1.3% | 10,200 |
| 2023/04/21 | 1,103 | 1,112 | 1,098 | 1,098 | -10 | -0.9% | 18,500 |
| 2023/04/20 | 1,120 | 1,129 | 1,108 | 1,108 | -12 | -1.1% | 14,400 |
| 2023/04/19 | 1,115 | 1,124 | 1,110 | 1,120 | -2 | -0.2% | 13,200 |
451～
500
件表示中 / 5642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 | 29,500円 | -4.5% | - | 0.00% | - | -1.32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 | 62,200円 | +9.2% | +15.4% | 1.29% | 15.04倍 | 1.56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 | 108,900円 | +8.3% | +15.0% | 2.11% | 13.60倍 | 0.65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 | 69,700円 | +21.7% | +31.0% | 2.87% | 13.51倍 | 1.57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 | 99,900円 | +12.1% | -41.7% | 4.20% | 113.78倍 | 1.53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
