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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 989 | 994 | 989 | 994 | +5 | +0.5% | 20,800 |
| 2022/07/22 | 993 | 993 | 985 | 989 | -4 | -0.4% | 55,300 |
| 2022/07/21 | 987 | 993 | 985 | 993 | +6 | +0.6% | 15,000 |
| 2022/07/20 | 985 | 993 | 981 | 987 | +5 | +0.5% | 29,800 |
| 2022/07/19 | 977 | 982 | 975 | 982 | +9 | +0.9% | 17,200 |
| 2022/07/15 | 981 | 981 | 973 | 973 | -10 | -1% | 38,900 |
| 2022/07/14 | 977 | 983 | 972 | 983 | +6 | +0.6% | 21,700 |
| 2022/07/13 | 974 | 977 | 971 | 977 | +5 | +0.5% | 11,800 |
| 2022/07/12 | 977 | 980 | 967 | 972 | -5 | -0.5% | 18,900 |
| 2022/07/11 | 970 | 979 | 970 | 977 | +17 | +1.8% | 26,900 |
| 2022/07/08 | 974 | 977 | 960 | 960 | -7 | -0.7% | 53,200 |
| 2022/07/07 | 960 | 970 | 955 | 967 | +20 | +2.1% | 21,600 |
| 2022/07/06 | 946 | 951 | 936 | 947 | -8 | -0.8% | 26,200 |
| 2022/07/05 | 954 | 960 | 952 | 955 | +3 | +0.3% | 24,500 |
| 2022/07/04 | 945 | 957 | 945 | 952 | +10 | +1.1% | 23,700 |
| 2022/07/01 | 935 | 949 | 935 | 942 | +2 | +0.2% | 51,600 |
| 2022/06/30 | 943 | 947 | 934 | 940 | -13 | -1.4% | 43,800 |
| 2022/06/29 | 944 | 957 | 930 | 953 | +1 | +0.1% | 75,300 |
| 2022/06/28 | 945 | 952 | 942 | 952 | +2 | +0.2% | 24,300 |
| 2022/06/27 | 956 | 962 | 946 | 950 | -6 | -0.6% | 32,900 |
| 2022/06/24 | 956 | 964 | 952 | 956 | -3 | -0.3% | 26,400 |
| 2022/06/23 | 976 | 976 | 957 | 959 | -18 | -1.8% | 55,500 |
| 2022/06/22 | 967 | 977 | 960 | 977 | +17 | +1.8% | 17,500 |
| 2022/06/21 | 947 | 960 | 947 | 960 | +16 | +1.7% | 19,100 |
| 2022/06/20 | 962 | 962 | 942 | 944 | -18 | -1.9% | 30,900 |
| 2022/06/17 | 951 | 974 | 951 | 962 | ±0 | ±0% | 43,500 |
| 2022/06/16 | 969 | 969 | 961 | 962 | +4 | +0.4% | 11,300 |
| 2022/06/15 | 960 | 970 | 957 | 958 | -1 | -0.1% | 22,800 |
| 2022/06/14 | 977 | 979 | 958 | 959 | -21 | -2.1% | 23,700 |
| 2022/06/13 | 967 | 982 | 965 | 980 | +12 | +1.2% | 30,500 |
| 2022/06/10 | 969 | 977 | 963 | 968 | -1 | -0.1% | 33,400 |
| 2022/06/09 | 962 | 969 | 959 | 969 | +12 | +1.3% | 21,800 |
| 2022/06/08 | 962 | 965 | 952 | 957 | -1 | -0.1% | 24,400 |
| 2022/06/07 | 951 | 962 | 951 | 958 | +6 | +0.6% | 25,300 |
| 2022/06/06 | 944 | 954 | 944 | 952 | +3 | +0.3% | 17,500 |
| 2022/06/03 | 957 | 957 | 944 | 949 | -8 | -0.8% | 33,900 |
| 2022/06/02 | 961 | 961 | 952 | 957 | -4 | -0.4% | 14,200 |
| 2022/06/01 | 964 | 964 | 956 | 961 | -3 | -0.3% | 17,700 |
| 2022/05/31 | 971 | 971 | 957 | 964 | -8 | -0.8% | 24,300 |
| 2022/05/30 | 959 | 972 | 946 | 972 | +23 | +2.4% | 60,900 |
| 2022/05/27 | 953 | 953 | 940 | 949 | +2 | +0.2% | 26,500 |
| 2022/05/26 | 949 | 952 | 943 | 947 | -2 | -0.2% | 15,600 |
| 2022/05/25 | 935 | 949 | 931 | 949 | +19 | +2% | 16,600 |
| 2022/05/24 | 946 | 949 | 930 | 930 | -18 | -1.9% | 22,000 |
| 2022/05/23 | 948 | 952 | 944 | 948 | +4 | +0.4% | 16,900 |
| 2022/05/20 | 940 | 945 | 935 | 944 | +4 | +0.4% | 22,800 |
| 2022/05/19 | 917 | 941 | 916 | 940 | +10 | +1.1% | 20,200 |
| 2022/05/18 | 930 | 935 | 926 | 930 | -3 | -0.3% | 15,600 |
| 2022/05/17 | 925 | 933 | 915 | 933 | +9 | +1% | 24,200 |
| 2022/05/16 | 941 | 941 | 921 | 924 | -3 | -0.3% | 23,000 |
751～
800
件表示中 / 5712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 | 31,300円 | -14.1% | - | 0.00% | - | -1.07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 |
| ＳＢＩインシュ | 157,300円 | +10.6% | +16.1% | 2.54% | 15.62倍 | 0.92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 | 86,400円 | +19.8% | +12.8% | 3.70% | 13.97倍 | 1.82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 | 118,100円 | -1.4% | +2.2% | 5.08% | 19.78倍 | 1.70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 |
| 中央インタＧ | - | -0.3% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
