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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,464 | 1,470 | 1,455 | 1,457 | -6 | -0.4% | 6,300 |
| 2015/08/10 | 1,461 | 1,475 | 1,461 | 1,463 | +3 | +0.2% | 3,600 |
| 2015/08/07 | 1,477 | 1,479 | 1,460 | 1,460 | -13 | -0.9% | 3,000 |
| 2015/08/06 | 1,472 | 1,478 | 1,472 | 1,473 | +1 | +0.1% | 1,900 |
| 2015/08/05 | 1,472 | 1,475 | 1,468 | 1,472 | +2 | +0.1% | 2,000 |
| 2015/08/04 | 1,483 | 1,483 | 1,470 | 1,470 | -8 | -0.5% | 3,300 |
| 2015/08/03 | 1,480 | 1,480 | 1,475 | 1,478 | +1 | +0.1% | 2,200 |
| 2015/07/31 | 1,480 | 1,483 | 1,473 | 1,477 | -4 | -0.3% | 2,800 |
| 2015/07/30 | 1,472 | 1,482 | 1,472 | 1,481 | +11 | +0.7% | 1,700 |
| 2015/07/29 | 1,480 | 1,490 | 1,470 | 1,470 | -11 | -0.7% | 4,400 |
| 2015/07/28 | 1,480 | 1,481 | 1,477 | 1,481 | -1 | -0.1% | 5,200 |
| 2015/07/27 | 1,480 | 1,490 | 1,478 | 1,482 | +3 | +0.2% | 6,700 |
| 2015/07/24 | 1,468 | 1,480 | 1,468 | 1,479 | +8 | +0.5% | 4,100 |
| 2015/07/23 | 1,480 | 1,480 | 1,470 | 1,471 | -9 | -0.6% | 4,300 |
| 2015/07/22 | 1,480 | 1,489 | 1,471 | 1,480 | +7 | +0.5% | 3,900 |
| 2015/07/21 | 1,472 | 1,478 | 1,465 | 1,473 | -5 | -0.3% | 6,100 |
| 2015/07/17 | 1,440 | 1,481 | 1,435 | 1,478 | +38 | +2.6% | 9,800 |
| 2015/07/16 | 1,435 | 1,440 | 1,432 | 1,440 | +8 | +0.6% | 5,100 |
| 2015/07/15 | 1,429 | 1,432 | 1,422 | 1,432 | +11 | +0.8% | 3,900 |
| 2015/07/14 | 1,409 | 1,421 | 1,409 | 1,421 | +18 | +1.3% | 2,300 |
| 2015/07/13 | 1,398 | 1,405 | 1,394 | 1,403 | +6 | +0.4% | 1,600 |
| 2015/07/10 | 1,397 | 1,397 | 1,380 | 1,397 | +2 | +0.1% | 5,300 |
| 2015/07/09 | 1,369 | 1,395 | 1,334 | 1,395 | -4 | -0.3% | 13,900 |
| 2015/07/08 | 1,430 | 1,431 | 1,399 | 1,399 | -31 | -2.2% | 9,500 |
| 2015/07/07 | 1,429 | 1,431 | 1,427 | 1,430 | +2 | +0.1% | 3,000 |
| 2015/07/06 | 1,422 | 1,433 | 1,422 | 1,428 | +6 | +0.4% | 2,100 |
| 2015/07/03 | 1,433 | 1,433 | 1,422 | 1,422 | -11 | -0.8% | 2,400 |
| 2015/07/02 | 1,432 | 1,433 | 1,428 | 1,433 | +1 | +0.1% | 2,400 |
| 2015/07/01 | 1,419 | 1,433 | 1,417 | 1,432 | +13 | +0.9% | 3,900 |
| 2015/06/30 | 1,400 | 1,419 | 1,400 | 1,419 | +10 | +0.7% | 2,700 |
| 2015/06/29 | 1,406 | 1,414 | 1,401 | 1,409 | -12 | -0.8% | 5,300 |
| 2015/06/26 | 1,419 | 1,427 | 1,410 | 1,421 | +1 | +0.1% | 2,500 |
| 2015/06/25 | 1,430 | 1,430 | 1,398 | 1,420 | -8 | -0.6% | 4,600 |
| 2015/06/24 | 1,425 | 1,430 | 1,425 | 1,428 | +2 | +0.1% | 700 |
| 2015/06/23 | 1,430 | 1,430 | 1,425 | 1,426 | -3 | -0.2% | 3,800 |
| 2015/06/22 | 1,429 | 1,429 | 1,423 | 1,429 | +5 | +0.4% | 4,800 |
| 2015/06/19 | 1,415 | 1,424 | 1,415 | 1,424 | +9 | +0.6% | 1,600 |
| 2015/06/18 | 1,421 | 1,426 | 1,415 | 1,415 | -6 | -0.4% | 1,700 |
| 2015/06/17 | 1,420 | 1,426 | 1,419 | 1,421 | +2 | +0.1% | 1,100 |
| 2015/06/16 | 1,429 | 1,430 | 1,419 | 1,419 | -10 | -0.7% | 3,100 |
| 2015/06/15 | 1,420 | 1,430 | 1,420 | 1,429 | +10 | +0.7% | 3,300 |
| 2015/06/12 | 1,418 | 1,425 | 1,401 | 1,419 | -6 | -0.4% | 4,600 |
| 2015/06/11 | 1,421 | 1,428 | 1,414 | 1,425 | -5 | -0.3% | 1,700 |
| 2015/06/10 | 1,430 | 1,434 | 1,419 | 1,430 | +3 | +0.2% | 3,700 |
| 2015/06/09 | 1,440 | 1,440 | 1,427 | 1,427 | -7 | -0.5% | 3,300 |
| 2015/06/08 | 1,421 | 1,440 | 1,421 | 1,434 | +23 | +1.6% | 4,700 |
| 2015/06/05 | 1,406 | 1,421 | 1,406 | 1,411 | +2 | +0.1% | 1,400 |
| 2015/06/04 | 1,416 | 1,418 | 1,409 | 1,409 | +1 | +0.1% | 1,400 |
| 2015/06/03 | 1,420 | 1,420 | 1,407 | 1,408 | -11 | -0.8% | 1,900 |
| 2015/06/02 | 1,423 | 1,423 | 1,407 | 1,419 | +10 | +0.7% | 900 |
2451～
2500
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
