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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 1,273 | 1,286 | 1,273 | 1,277 | +12 | +0.9% | 7,500 |
| 2016/06/07 | 1,269 | 1,271 | 1,258 | 1,265 | -3 | -0.2% | 3,700 |
| 2016/06/06 | 1,250 | 1,275 | 1,242 | 1,268 | +18 | +1.4% | 8,600 |
| 2016/06/03 | 1,229 | 1,250 | 1,227 | 1,250 | +32 | +2.6% | 12,500 |
| 2016/06/02 | 1,220 | 1,224 | 1,211 | 1,218 | ±0 | ±0% | 2,800 |
| 2016/06/01 | 1,210 | 1,231 | 1,204 | 1,218 | +16 | +1.3% | 11,600 |
| 2016/05/31 | 1,207 | 1,209 | 1,202 | 1,202 | +2 | +0.2% | 2,200 |
| 2016/05/30 | 1,205 | 1,207 | 1,200 | 1,200 | -4 | -0.3% | 4,300 |
| 2016/05/27 | 1,202 | 1,205 | 1,193 | 1,204 | +9 | +0.8% | 2,000 |
| 2016/05/26 | 1,193 | 1,201 | 1,192 | 1,195 | +3 | +0.3% | 10,100 |
| 2016/05/25 | 1,208 | 1,208 | 1,191 | 1,192 | -10 | -0.8% | 8,200 |
| 2016/05/24 | 1,203 | 1,203 | 1,202 | 1,202 | -1 | -0.1% | 1,600 |
| 2016/05/23 | 1,208 | 1,208 | 1,200 | 1,203 | +3 | +0.3% | 3,500 |
| 2016/05/20 | 1,202 | 1,202 | 1,200 | 1,200 | -1 | -0.1% | 2,300 |
| 2016/05/19 | 1,200 | 1,206 | 1,199 | 1,201 | +3 | +0.3% | 3,600 |
| 2016/05/18 | 1,205 | 1,205 | 1,198 | 1,198 | -6 | -0.5% | 3,600 |
| 2016/05/17 | 1,209 | 1,209 | 1,198 | 1,204 | -7 | -0.6% | 9,400 |
| 2016/05/16 | 1,205 | 1,213 | 1,204 | 1,211 | +14 | +1.2% | 3,100 |
| 2016/05/13 | 1,205 | 1,205 | 1,192 | 1,197 | -7 | -0.6% | 4,600 |
| 2016/05/12 | 1,202 | 1,207 | 1,199 | 1,204 | -1 | -0.1% | 16,300 |
| 2016/05/11 | 1,205 | 1,211 | 1,199 | 1,205 | +1 | +0.1% | 15,700 |
| 2016/05/10 | 1,206 | 1,218 | 1,200 | 1,204 | -6 | -0.5% | 9,400 |
| 2016/05/09 | 1,209 | 1,212 | 1,206 | 1,210 | +2 | +0.2% | 2,800 |
| 2016/05/06 | 1,208 | 1,208 | 1,205 | 1,208 | +8 | +0.7% | 1,900 |
| 2016/05/02 | 1,206 | 1,215 | 1,199 | 1,200 | -16 | -1.3% | 16,500 |
| 2016/04/28 | 1,220 | 1,220 | 1,206 | 1,216 | -1 | -0.1% | 7,600 |
| 2016/04/27 | 1,219 | 1,220 | 1,211 | 1,217 | ±0 | ±0% | 2,700 |
| 2016/04/26 | 1,218 | 1,220 | 1,213 | 1,217 | +5 | +0.4% | 3,100 |
| 2016/04/25 | 1,217 | 1,219 | 1,212 | 1,212 | +1 | +0.1% | 2,000 |
| 2016/04/22 | 1,213 | 1,217 | 1,211 | 1,211 | -2 | -0.2% | 2,500 |
| 2016/04/21 | 1,212 | 1,215 | 1,209 | 1,213 | +1 | +0.1% | 3,800 |
| 2016/04/20 | 1,206 | 1,215 | 1,206 | 1,212 | +6 | +0.5% | 2,900 |
| 2016/04/19 | 1,210 | 1,210 | 1,206 | 1,206 | -4 | -0.3% | 1,800 |
| 2016/04/18 | 1,214 | 1,214 | 1,207 | 1,210 | -5 | -0.4% | 4,500 |
| 2016/04/15 | 1,214 | 1,215 | 1,209 | 1,215 | ±0 | ±0% | 1,500 |
| 2016/04/14 | 1,215 | 1,217 | 1,202 | 1,215 | +15 | +1.3% | 2,500 |
| 2016/04/13 | 1,195 | 1,213 | 1,191 | 1,200 | +5 | +0.4% | 3,500 |
| 2016/04/12 | 1,199 | 1,201 | 1,194 | 1,195 | -4 | -0.3% | 2,800 |
| 2016/04/11 | 1,210 | 1,210 | 1,194 | 1,199 | ±0 | ±0% | 4,000 |
| 2016/04/08 | 1,190 | 1,209 | 1,183 | 1,199 | +3 | +0.3% | 2,900 |
| 2016/04/07 | 1,192 | 1,196 | 1,190 | 1,196 | +3 | +0.3% | 2,800 |
| 2016/04/06 | 1,181 | 1,193 | 1,178 | 1,193 | -2 | -0.2% | 4,800 |
| 2016/04/05 | 1,205 | 1,205 | 1,186 | 1,195 | ±0 | ±0% | 5,500 |
| 2016/04/04 | 1,204 | 1,206 | 1,192 | 1,195 | +5 | +0.4% | 2,500 |
| 2016/04/01 | 1,210 | 1,210 | 1,190 | 1,190 | -17 | -1.4% | 6,100 |
| 2016/03/31 | 1,210 | 1,211 | 1,204 | 1,207 | -3 | -0.2% | 3,800 |
| 2016/03/30 | 1,216 | 1,218 | 1,205 | 1,210 | +10 | +0.8% | 4,700 |
| 2016/03/29 | 1,210 | 1,217 | 1,200 | 1,200 | -10 | -0.8% | 11,700 |
| 2016/03/28 | 1,218 | 1,226 | 1,210 | 1,210 | +10 | +0.8% | 6,700 |
| 2016/03/25 | 1,206 | 1,212 | 1,198 | 1,200 | +13 | +1.1% | 6,800 |
2251～
2300
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
