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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,033 | 1,033 | 1,016 | 1,022 | -12 | -1.2% | 22,900 |
| 2024/02/13 | 1,018 | 1,040 | 1,018 | 1,034 | +20 | +2% | 33,300 |
| 2024/02/09 | 1,018 | 1,021 | 1,012 | 1,014 | -7 | -0.7% | 22,700 |
| 2024/02/08 | 1,025 | 1,027 | 1,018 | 1,021 | -8 | -0.8% | 23,800 |
| 2024/02/07 | 1,030 | 1,034 | 1,023 | 1,029 | -6 | -0.6% | 21,600 |
| 2024/02/06 | 1,035 | 1,039 | 1,034 | 1,035 | -5 | -0.5% | 15,200 |
| 2024/02/05 | 1,029 | 1,040 | 1,029 | 1,040 | +13 | +1.3% | 21,400 |
| 2024/02/02 | 1,032 | 1,032 | 1,020 | 1,027 | -3 | -0.3% | 26,900 |
| 2024/02/01 | 1,044 | 1,044 | 1,030 | 1,030 | -14 | -1.3% | 24,800 |
| 2024/01/31 | 1,036 | 1,045 | 1,032 | 1,044 | +12 | +1.2% | 22,900 |
| 2024/01/30 | 1,042 | 1,046 | 1,032 | 1,032 | -10 | -1% | 35,400 |
| 2024/01/29 | 1,047 | 1,048 | 1,036 | 1,042 | -1 | -0.1% | 32,900 |
| 2024/01/26 | 1,039 | 1,047 | 1,036 | 1,043 | +12 | +1.2% | 58,000 |
| 2024/01/25 | 1,010 | 1,032 | 1,010 | 1,031 | +16 | +1.6% | 56,300 |
| 2024/01/24 | 1,007 | 1,019 | 1,007 | 1,015 | +7 | +0.7% | 21,200 |
| 2024/01/23 | 1,016 | 1,018 | 1,008 | 1,008 | -7 | -0.7% | 16,100 |
| 2024/01/22 | 1,012 | 1,019 | 1,011 | 1,015 | +8 | +0.8% | 22,800 |
| 2024/01/19 | 1,004 | 1,012 | 1,004 | 1,007 | +6 | +0.6% | 15,300 |
| 2024/01/18 | 1,004 | 1,004 | 1,001 | 1,001 | -5 | -0.5% | 17,400 |
| 2024/01/17 | 1,009 | 1,020 | 1,006 | 1,006 | -3 | -0.3% | 23,500 |
| 2024/01/16 | 1,026 | 1,026 | 1,008 | 1,009 | -17 | -1.7% | 30,000 |
| 2024/01/15 | 1,015 | 1,027 | 1,015 | 1,026 | +11 | +1.1% | 24,300 |
| 2024/01/12 | 1,024 | 1,025 | 1,012 | 1,015 | -9 | -0.9% | 26,900 |
| 2024/01/11 | 1,020 | 1,024 | 1,018 | 1,024 | +7 | +0.7% | 29,200 |
| 2024/01/10 | 1,014 | 1,022 | 1,010 | 1,017 | +2 | +0.2% | 28,700 |
| 2024/01/09 | 1,018 | 1,020 | 1,010 | 1,015 | ±0 | ±0% | 43,000 |
| 2024/01/05 | 1,015 | 1,019 | 1,013 | 1,015 | +1 | +0.1% | 34,500 |
| 2024/01/04 | 1,004 | 1,014 | 999 | 1,014 | +11 | +1.1% | 47,400 |
| 2023/12/29 | 999 | 1,003 | 995 | 1,003 | +4 | +0.4% | 27,100 |
| 2023/12/28 | 987 | 999 | 982 | 999 | +14 | +1.4% | 22,800 |
| 2023/12/27 | 977 | 985 | 977 | 985 | +10 | +1% | 30,200 |
| 2023/12/26 | 980 | 986 | 972 | 975 | -7 | -0.7% | 40,300 |
| 2023/12/25 | 985 | 988 | 981 | 982 | -1 | -0.1% | 13,300 |
| 2023/12/22 | 969 | 985 | 969 | 983 | +14 | +1.4% | 25,500 |
| 2023/12/21 | 972 | 973 | 965 | 969 | -6 | -0.6% | 22,000 |
| 2023/12/20 | 978 | 983 | 972 | 975 | -4 | -0.4% | 25,000 |
| 2023/12/19 | 982 | 982 | 971 | 979 | +2 | +0.2% | 25,100 |
| 2023/12/18 | 972 | 978 | 964 | 977 | -12 | -1.2% | 36,800 |
| 2023/12/15 | 989 | 990 | 976 | 989 | -3 | -0.3% | 33,900 |
| 2023/12/14 | 1,003 | 1,007 | 991 | 992 | -11 | -1.1% | 40,400 |
| 2023/12/13 | 1,006 | 1,008 | 1,001 | 1,003 | -3 | -0.3% | 24,800 |
| 2023/12/12 | 1,002 | 1,009 | 995 | 1,006 | +5 | +0.5% | 42,600 |
| 2023/12/11 | 995 | 1,001 | 990 | 1,001 | +10 | +1% | 36,000 |
51～
100
件表示中 / 5401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 | 102,400円 | +18.1% | - | 3.42% | 24.96倍 | 4.84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 | 59,200円 | +9.2% | +15.4% | 1.35% | 15.21倍 | 1.58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 | 101,900円 | +6.1% | +12.9% | 1.96% | 14.05倍 | 0.63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 | 194,200円 | +22.6% | +16.0% | 2.06% | 22.36倍 | 3.01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 | 72,500円 | +25.3% | +94.3% | 2.07% | 39.40倍 | 1.74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
