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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,950 | 1,955 | 1,947 | 1,949 | -2 | -0.1% | 4,300 |
| 2017/08/24 | 1,947 | 1,953 | 1,946 | 1,951 | +3 | +0.2% | 4,400 |
| 2017/08/23 | 1,950 | 1,950 | 1,942 | 1,948 | +2 | +0.1% | 5,900 |
| 2017/08/22 | 1,951 | 1,951 | 1,939 | 1,946 | -8 | -0.4% | 6,000 |
| 2017/08/21 | 1,930 | 1,958 | 1,930 | 1,954 | +26 | +1.3% | 7,000 |
| 2017/08/18 | 1,930 | 1,934 | 1,926 | 1,928 | -2 | -0.1% | 3,500 |
| 2017/08/17 | 1,936 | 1,936 | 1,927 | 1,930 | -1 | -0.1% | 4,800 |
| 2017/08/16 | 1,929 | 1,939 | 1,925 | 1,931 | +1 | +0.1% | 3,100 |
| 2017/08/15 | 1,921 | 1,942 | 1,921 | 1,930 | +6 | +0.3% | 4,100 |
| 2017/08/14 | 1,948 | 1,948 | 1,924 | 1,924 | -28 | -1.4% | 11,800 |
| 2017/08/10 | 1,957 | 1,959 | 1,950 | 1,952 | -5 | -0.3% | 6,700 |
| 2017/08/09 | 1,974 | 1,974 | 1,955 | 1,957 | -6 | -0.3% | 10,400 |
| 2017/08/08 | 1,973 | 1,976 | 1,963 | 1,963 | -2 | -0.1% | 6,700 |
| 2017/08/07 | 1,973 | 1,979 | 1,965 | 1,965 | ±0 | ±0% | 5,600 |
| 2017/08/04 | 1,957 | 1,969 | 1,957 | 1,965 | -7 | -0.4% | 2,200 |
| 2017/08/03 | 1,971 | 1,974 | 1,968 | 1,972 | -1 | -0.1% | 2,700 |
| 2017/08/02 | 1,979 | 1,979 | 1,970 | 1,973 | -6 | -0.3% | 3,800 |
| 2017/08/01 | 1,950 | 1,979 | 1,950 | 1,979 | +19 | +1% | 5,900 |
| 2017/07/31 | 1,964 | 1,966 | 1,958 | 1,960 | +4 | +0.2% | 3,700 |
| 2017/07/28 | 1,964 | 1,968 | 1,954 | 1,956 | -8 | -0.4% | 4,000 |
| 2017/07/27 | 1,969 | 1,969 | 1,960 | 1,964 | +2 | +0.1% | 2,000 |
| 2017/07/26 | 1,955 | 1,967 | 1,952 | 1,962 | +12 | +0.6% | 4,300 |
| 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 |
1951～
2000
件表示中 / 5716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 | 37,700円 | -14.1% | - | 0.00% | - | -1.29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 | 212,000円 | -8.5% | -61.7% | 4.43% | 36.45倍 | 4.14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 | 158,200円 | +10.6% | +16.1% | 2.53% | 15.71倍 | 0.93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 | 82,300円 | +19.8% | +12.8% | 3.89% | 13.27倍 | 1.73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 | 117,400円 | -1.4% | +2.2% | 5.11% | 19.66倍 | 1.69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
