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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,951 | 1,962 | 1,950 | 1,950 | -5 | -0.3% | 2,900 |
| 2017/07/24 | 1,952 | 1,956 | 1,951 | 1,955 | -6 | -0.3% | 6,500 |
| 2017/07/21 | 1,965 | 1,965 | 1,957 | 1,961 | -6 | -0.3% | 3,100 |
| 2017/07/20 | 1,968 | 1,970 | 1,963 | 1,967 | +1 | +0.1% | 4,100 |
| 2017/07/19 | 1,970 | 1,970 | 1,966 | 1,966 | -3 | -0.2% | 4,300 |
| 2017/07/18 | 1,964 | 1,970 | 1,964 | 1,969 | +7 | +0.4% | 3,000 |
| 2017/07/14 | 1,961 | 1,967 | 1,960 | 1,962 | +11 | +0.6% | 2,000 |
| 2017/07/13 | 1,956 | 1,958 | 1,951 | 1,951 | -4 | -0.2% | 3,300 |
| 2017/07/12 | 1,952 | 1,957 | 1,951 | 1,955 | -6 | -0.3% | 3,700 |
| 2017/07/11 | 1,964 | 1,973 | 1,961 | 1,961 | -4 | -0.2% | 3,300 |
| 2017/07/10 | 1,982 | 1,982 | 1,965 | 1,965 | -2 | -0.1% | 4,200 |
| 2017/07/07 | 1,960 | 1,987 | 1,953 | 1,967 | +25 | +1.3% | 16,400 |
| 2017/07/06 | 1,930 | 1,948 | 1,924 | 1,942 | +16 | +0.8% | 7,700 |
| 2017/07/05 | 1,924 | 1,930 | 1,923 | 1,926 | ±0 | ±0% | 3,100 |
| 2017/07/04 | 1,922 | 1,929 | 1,922 | 1,926 | -1 | -0.1% | 3,800 |
| 2017/07/03 | 1,926 | 1,930 | 1,926 | 1,927 | +1 | +0.1% | 2,800 |
| 2017/06/30 | 1,927 | 1,928 | 1,925 | 1,926 | ±0 | ±0% | 2,100 |
| 2017/06/29 | 1,922 | 1,926 | 1,920 | 1,926 | +4 | +0.2% | 2,600 |
| 2017/06/28 | 1,927 | 1,927 | 1,920 | 1,922 | -1 | -0.1% | 5,000 |
| 2017/06/27 | 1,927 | 1,928 | 1,920 | 1,923 | ±0 | ±0% | 3,400 |
| 2017/06/26 | 1,920 | 1,926 | 1,920 | 1,923 | +3 | +0.2% | 2,100 |
| 2017/06/23 | 1,926 | 1,926 | 1,916 | 1,920 | ±0 | ±0% | 2,900 |
| 2017/06/22 | 1,924 | 1,924 | 1,917 | 1,920 | +3 | +0.2% | 5,000 |
| 2017/06/21 | 1,910 | 1,922 | 1,908 | 1,917 | -2 | -0.1% | 5,100 |
| 2017/06/20 | 1,930 | 1,930 | 1,916 | 1,919 | +10 | +0.5% | 4,700 |
| 2017/06/19 | 1,920 | 1,920 | 1,906 | 1,909 | -5 | -0.3% | 3,900 |
| 2017/06/16 | 1,906 | 1,917 | 1,906 | 1,914 | +8 | +0.4% | 2,700 |
| 2017/06/15 | 1,909 | 1,917 | 1,906 | 1,906 | -3 | -0.2% | 3,900 |
| 2017/06/14 | 1,927 | 1,928 | 1,909 | 1,909 | -9 | -0.5% | 4,400 |
| 2017/06/13 | 1,925 | 1,925 | 1,917 | 1,918 | +1 | +0.1% | 3,500 |
| 2017/06/12 | 1,920 | 1,930 | 1,914 | 1,917 | +3 | +0.2% | 4,200 |
| 2017/06/09 | 1,910 | 1,921 | 1,910 | 1,914 | -5 | -0.3% | 3,900 |
| 2017/06/08 | 1,920 | 1,924 | 1,915 | 1,919 | -2 | -0.1% | 3,000 |
| 2017/06/07 | 1,907 | 1,921 | 1,907 | 1,921 | +9 | +0.5% | 4,300 |
| 2017/06/06 | 1,920 | 1,924 | 1,912 | 1,912 | -1 | -0.1% | 3,200 |
| 2017/06/05 | 1,915 | 1,920 | 1,913 | 1,913 | -2 | -0.1% | 3,300 |
| 2017/06/02 | 1,911 | 1,921 | 1,911 | 1,915 | -3 | -0.2% | 5,000 |
| 2017/06/01 | 1,914 | 1,923 | 1,914 | 1,918 | +4 | +0.2% | 4,200 |
| 2017/05/31 | 1,917 | 1,930 | 1,881 | 1,914 | -15 | -0.8% | 8,300 |
| 2017/05/30 | 1,902 | 1,931 | 1,902 | 1,929 | +22 | +1.2% | 3,700 |
| 2017/05/29 | 1,929 | 1,929 | 1,907 | 1,907 | -6 | -0.3% | 2,700 |
| 2017/05/26 | 1,924 | 1,947 | 1,901 | 1,913 | -3 | -0.2% | 6,300 |
| 2017/05/25 | 1,910 | 1,922 | 1,907 | 1,916 | +6 | +0.3% | 3,100 |
| 2017/05/24 | 1,905 | 1,913 | 1,905 | 1,910 | -2 | -0.1% | 3,700 |
| 2017/05/23 | 1,905 | 1,921 | 1,905 | 1,912 | +7 | +0.4% | 3,800 |
| 2017/05/22 | 1,920 | 1,935 | 1,905 | 1,905 | -16 | -0.8% | 6,700 |
| 2017/05/19 | 1,951 | 1,951 | 1,871 | 1,921 | -13 | -0.7% | 9,500 |
| 2017/05/18 | 1,942 | 1,942 | 1,930 | 1,934 | -8 | -0.4% | 6,500 |
| 2017/05/17 | 1,948 | 1,956 | 1,938 | 1,942 | -6 | -0.3% | 5,300 |
| 2017/05/16 | 1,968 | 1,968 | 1,944 | 1,948 | -2 | -0.1% | 6,300 |
1901～
1950
件表示中 / 5644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 | 31,000円 | -4.5% | - | 0.00% | - | -1.39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 | 63,200円 | +9.2% | +15.4% | 1.27% | 15.28倍 | 1.59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 | 120,900円 | +10.6% | +16.1% | 3.31% | 12.00倍 | 0.71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 | 100,500円 | +12.1% | -41.7% | 4.18% | 114.46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
