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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 1,164 | 1,189 | 1,140 | 1,179 | +18 | +1.6% | 6,400 |
| 2016/02/18 | 1,119 | 1,164 | 1,113 | 1,161 | +61 | +5.5% | 3,400 |
| 2016/02/17 | 1,100 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 2,000 |
| 2016/02/16 | 1,079 | 1,125 | 1,078 | 1,110 | +35 | +3.3% | 6,800 |
| 2016/02/15 | 1,080 | 1,090 | 1,063 | 1,075 | +4 | +0.4% | 11,200 |
| 2016/02/12 | 1,065 | 1,083 | 1,030 | 1,071 | -59 | -5.2% | 9,600 |
| 2016/02/10 | 1,188 | 1,200 | 1,130 | 1,130 | -57 | -4.8% | 7,400 |
| 2016/02/09 | 1,195 | 1,208 | 1,180 | 1,187 | -25 | -2.1% | 5,300 |
| 2016/02/08 | 1,200 | 1,219 | 1,192 | 1,212 | +8 | +0.7% | 4,500 |
| 2016/02/05 | 1,211 | 1,212 | 1,202 | 1,204 | -36 | -2.9% | 3,200 |
| 2016/02/04 | 1,224 | 1,240 | 1,220 | 1,240 | +2 | +0.2% | 2,800 |
| 2016/02/03 | 1,225 | 1,248 | 1,225 | 1,238 | +8 | +0.7% | 1,900 |
| 2016/02/02 | 1,237 | 1,245 | 1,230 | 1,230 | -7 | -0.6% | 2,300 |
| 2016/02/01 | 1,231 | 1,247 | 1,229 | 1,237 | +8 | +0.7% | 3,500 |
| 2016/01/29 | 1,225 | 1,238 | 1,223 | 1,229 | +1 | +0.1% | 2,600 |
| 2016/01/28 | 1,237 | 1,237 | 1,226 | 1,228 | -1 | -0.1% | 2,400 |
| 2016/01/27 | 1,225 | 1,230 | 1,220 | 1,229 | ±0 | ±0% | 3,100 |
| 2016/01/26 | 1,230 | 1,231 | 1,219 | 1,229 | +9 | +0.7% | 1,800 |
| 2016/01/25 | 1,203 | 1,220 | 1,203 | 1,220 | +21 | +1.8% | 3,000 |
| 2016/01/22 | 1,199 | 1,199 | 1,175 | 1,199 | +33 | +2.8% | 3,700 |
| 2016/01/21 | 1,186 | 1,200 | 1,166 | 1,166 | -20 | -1.7% | 6,600 |
| 2016/01/20 | 1,231 | 1,231 | 1,186 | 1,186 | -40 | -3.3% | 4,200 |
| 2016/01/19 | 1,225 | 1,230 | 1,213 | 1,226 | +7 | +0.6% | 2,100 |
| 2016/01/18 | 1,180 | 1,219 | 1,180 | 1,219 | +20 | +1.7% | 18,500 |
| 2016/01/15 | 1,176 | 1,210 | 1,175 | 1,199 | +20 | +1.7% | 27,400 |
| 2016/01/14 | 1,286 | 1,286 | 1,179 | 1,179 | -107 | -8.3% | 37,100 |
| 2016/01/13 | 1,286 | 1,329 | 1,280 | 1,286 | ±0 | ±0% | 11,800 |
| 2016/01/12 | 1,293 | 1,294 | 1,284 | 1,286 | -8 | -0.6% | 3,900 |
| 2016/01/08 | 1,294 | 1,297 | 1,287 | 1,294 | -1 | -0.1% | 4,500 |
| 2016/01/07 | 1,301 | 1,302 | 1,295 | 1,295 | -7 | -0.5% | 2,600 |
| 2016/01/06 | 1,303 | 1,307 | 1,301 | 1,302 | ±0 | ±0% | 4,800 |
| 2016/01/05 | 1,302 | 1,306 | 1,300 | 1,302 | +1 | +0.1% | 6,600 |
| 2016/01/04 | 1,305 | 1,307 | 1,300 | 1,301 | ±0 | ±0% | 4,600 |
| 2015/12/30 | 1,302 | 1,304 | 1,301 | 1,301 | -1 | -0.1% | 3,900 |
| 2015/12/29 | 1,300 | 1,305 | 1,297 | 1,302 | -6 | -0.5% | 8,200 |
| 2015/12/28 | 1,327 | 1,327 | 1,303 | 1,308 | -2 | -0.2% | 3,600 |
| 2015/12/25 | 1,316 | 1,318 | 1,305 | 1,310 | -12 | -0.9% | 4,100 |
| 2015/12/24 | 1,327 | 1,328 | 1,306 | 1,322 | -5 | -0.4% | 5,800 |
| 2015/12/22 | 1,326 | 1,329 | 1,323 | 1,327 | -3 | -0.2% | 7,000 |
| 2015/12/21 | 1,330 | 1,331 | 1,325 | 1,330 | ±0 | ±0% | 5,900 |
| 2015/12/18 | 1,329 | 1,333 | 1,328 | 1,330 | -2 | -0.2% | 8,100 |
| 2015/12/17 | 1,329 | 1,336 | 1,329 | 1,332 | -3 | -0.2% | 4,000 |
| 2015/12/16 | 1,335 | 1,335 | 1,326 | 1,335 | +4 | +0.3% | 5,000 |
| 2015/12/15 | 1,331 | 1,333 | 1,331 | 1,331 | -2 | -0.2% | 4,100 |
| 2015/12/14 | 1,331 | 1,333 | 1,328 | 1,333 | -12 | -0.9% | 5,000 |
| 2015/12/11 | 1,338 | 1,345 | 1,337 | 1,345 | +7 | +0.5% | 6,200 |
| 2015/12/10 | 1,331 | 1,338 | 1,331 | 1,338 | +4 | +0.3% | 3,000 |
| 2015/12/09 | 1,331 | 1,338 | 1,331 | 1,334 | -3 | -0.2% | 3,200 |
| 2015/12/08 | 1,334 | 1,337 | 1,334 | 1,337 | -3 | -0.2% | 1,700 |
| 2015/12/07 | 1,339 | 1,340 | 1,335 | 1,340 | +2 | +0.1% | 3,500 |
2251～
2300
件表示中 / 5643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 | 29,800円 | -4.5% | - | 0.00% | - | -1.34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 | 63,000円 | +9.2% | +15.4% | 1.27% | 15.23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 | 122,100円 | +8.3% | +15.0% | 1.88% | 15.24倍 | 0.73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 | 100,800円 | +12.1% | -41.7% | 4.17% | 114.81倍 | 1.54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
