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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 1,218 | 1,222 | 1,180 | 1,187 | -31 | -2.5% | 22,700 |
| 2016/03/23 | 1,240 | 1,240 | 1,216 | 1,218 | -18 | -1.5% | 16,100 |
| 2016/03/22 | 1,238 | 1,243 | 1,227 | 1,236 | -2 | -0.2% | 9,700 |
| 2016/03/18 | 1,240 | 1,240 | 1,224 | 1,238 | +4 | +0.3% | 3,900 |
| 2016/03/17 | 1,233 | 1,239 | 1,225 | 1,234 | +3 | +0.2% | 1,800 |
| 2016/03/16 | 1,221 | 1,231 | 1,221 | 1,231 | +3 | +0.2% | 600 |
| 2016/03/15 | 1,220 | 1,229 | 1,215 | 1,228 | +8 | +0.7% | 3,300 |
| 2016/03/14 | 1,224 | 1,239 | 1,219 | 1,220 | -6 | -0.5% | 5,300 |
| 2016/03/11 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 200 |
| 2016/03/10 | 1,218 | 1,226 | 1,208 | 1,226 | +14 | +1.2% | 1,700 |
| 2016/03/09 | 1,238 | 1,238 | 1,212 | 1,212 | -2 | -0.2% | 900 |
| 2016/03/08 | 1,231 | 1,245 | 1,209 | 1,214 | -34 | -2.7% | 2,500 |
| 2016/03/07 | 1,227 | 1,250 | 1,221 | 1,248 | +43 | +3.6% | 4,300 |
| 2016/03/04 | 1,215 | 1,225 | 1,205 | 1,205 | -10 | -0.8% | 2,600 |
| 2016/03/03 | 1,203 | 1,215 | 1,172 | 1,215 | +10 | +0.8% | 8,700 |
| 2016/03/02 | 1,206 | 1,206 | 1,183 | 1,205 | -1 | -0.1% | 3,600 |
| 2016/03/01 | 1,205 | 1,206 | 1,181 | 1,206 | +5 | +0.4% | 2,600 |
| 2016/02/29 | 1,202 | 1,206 | 1,183 | 1,201 | +2 | +0.2% | 4,700 |
| 2016/02/26 | 1,181 | 1,199 | 1,165 | 1,199 | +22 | +1.9% | 3,300 |
| 2016/02/25 | 1,150 | 1,183 | 1,150 | 1,177 | +25 | +2.2% | 3,900 |
| 2016/02/24 | 1,154 | 1,187 | 1,151 | 1,152 | -33 | -2.8% | 3,500 |
| 2016/02/23 | 1,167 | 1,187 | 1,155 | 1,185 | +17 | +1.5% | 1,000 |
| 2016/02/22 | 1,159 | 1,187 | 1,153 | 1,168 | -11 | -0.9% | 3,200 |
| 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 |
2301～
2350
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
