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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,125 | 1,133 | 1,117 | 1,117 | -2 | -0.2% | 50,800 |
| 2023/08/25 | 1,130 | 1,131 | 1,116 | 1,119 | -11 | -1% | 56,000 |
| 2023/08/24 | 1,140 | 1,141 | 1,130 | 1,130 | -3 | -0.3% | 30,200 |
| 2023/08/23 | 1,122 | 1,133 | 1,120 | 1,133 | +17 | +1.5% | 29,000 |
| 2023/08/22 | 1,100 | 1,122 | 1,100 | 1,116 | +16 | +1.5% | 40,300 |
| 2023/08/21 | 1,094 | 1,108 | 1,094 | 1,100 | +15 | +1.4% | 38,700 |
| 2023/08/18 | 1,099 | 1,102 | 1,082 | 1,085 | -24 | -2.2% | 77,800 |
| 2023/08/17 | 1,106 | 1,113 | 1,095 | 1,109 | +3 | +0.3% | 94,100 |
| 2023/08/16 | 1,125 | 1,129 | 1,103 | 1,106 | -30 | -2.6% | 142,400 |
| 2023/08/15 | 1,122 | 1,145 | 1,122 | 1,136 | +14 | +1.2% | 85,200 |
| 2023/08/14 | 1,130 | 1,152 | 1,115 | 1,122 | -137 | -10.9% | 259,100 |
| 2023/08/10 | 1,245 | 1,261 | 1,237 | 1,259 | +23 | +1.9% | 48,400 |
| 2023/08/09 | 1,227 | 1,239 | 1,225 | 1,236 | +7 | +0.6% | 25,600 |
| 2023/08/08 | 1,240 | 1,240 | 1,226 | 1,229 | -15 | -1.2% | 29,700 |
| 2023/08/07 | 1,224 | 1,247 | 1,220 | 1,244 | +21 | +1.7% | 47,100 |
| 2023/08/04 | 1,208 | 1,228 | 1,208 | 1,223 | +14 | +1.2% | 23,600 |
| 2023/08/03 | 1,220 | 1,221 | 1,204 | 1,209 | -19 | -1.5% | 38,300 |
| 2023/08/02 | 1,232 | 1,239 | 1,228 | 1,228 | -7 | -0.6% | 28,100 |
| 2023/08/01 | 1,244 | 1,244 | 1,235 | 1,235 | ±0 | ±0% | 26,600 |
| 2023/07/31 | 1,244 | 1,246 | 1,229 | 1,235 | -4 | -0.3% | 38,900 |
| 2023/07/28 | 1,214 | 1,239 | 1,212 | 1,239 | +27 | +2.2% | 44,800 |
| 2023/07/27 | 1,214 | 1,221 | 1,207 | 1,212 | -3 | -0.2% | 25,700 |
| 2023/07/26 | 1,218 | 1,220 | 1,209 | 1,215 | ±0 | ±0% | 18,100 |
| 2023/07/25 | 1,206 | 1,222 | 1,203 | 1,215 | +15 | +1.3% | 27,400 |
| 2023/07/24 | 1,207 | 1,211 | 1,199 | 1,200 | +4 | +0.3% | 25,900 |
| 2023/07/21 | 1,202 | 1,203 | 1,192 | 1,196 | -9 | -0.7% | 26,600 |
| 2023/07/20 | 1,219 | 1,220 | 1,204 | 1,205 | -4 | -0.3% | 37,600 |
| 2023/07/19 | 1,205 | 1,213 | 1,202 | 1,209 | +13 | +1.1% | 23,000 |
| 2023/07/18 | 1,185 | 1,205 | 1,185 | 1,196 | +16 | +1.4% | 30,700 |
| 2023/07/14 | 1,185 | 1,194 | 1,180 | 1,180 | -10 | -0.8% | 23,400 |
| 2023/07/13 | 1,198 | 1,203 | 1,187 | 1,190 | -8 | -0.7% | 22,100 |
| 2023/07/12 | 1,223 | 1,229 | 1,198 | 1,198 | -26 | -2.1% | 29,100 |
| 2023/07/11 | 1,233 | 1,239 | 1,223 | 1,224 | ±0 | ±0% | 21,100 |
| 2023/07/10 | 1,225 | 1,235 | 1,219 | 1,224 | -5 | -0.4% | 33,600 |
| 2023/07/07 | 1,226 | 1,236 | 1,215 | 1,229 | -10 | -0.8% | 28,900 |
| 2023/07/06 | 1,243 | 1,247 | 1,231 | 1,239 | -8 | -0.6% | 20,800 |
| 2023/07/05 | 1,236 | 1,248 | 1,231 | 1,247 | +10 | +0.8% | 19,400 |
| 2023/07/04 | 1,235 | 1,242 | 1,230 | 1,237 | +4 | +0.3% | 26,500 |
| 2023/07/03 | 1,228 | 1,247 | 1,228 | 1,233 | +18 | +1.5% | 29,000 |
| 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 |
451～
500
件表示中 / 5681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 | 39,900円 | -5.8% | - | 0.00% | - | -1.42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 | 215,200円 | +13.0% | +11.9% | 4.37% | 12.23倍 | 4.24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 | 129,200円 | +10.6% | +16.1% | 3.10% | 12.83倍 | 0.76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 | 108,900円 | -1.4% | +2.2% | 5.51% | 18.24倍 | 1.57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 | 72,600円 | +21.7% | +31.0% | 4.13% | 14.11倍 | 1.63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
