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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 1,430 | 1,430 | 1,400 | 1,409 | -10 | -0.7% | 3,800 |
| 2015/05/29 | 1,415 | 1,425 | 1,415 | 1,419 | +9 | +0.6% | 1,700 |
| 2015/05/28 | 1,430 | 1,435 | 1,405 | 1,410 | -10 | -0.7% | 4,900 |
| 2015/05/27 | 1,390 | 1,450 | 1,388 | 1,420 | +32 | +2.3% | 7,000 |
| 2015/05/26 | 1,384 | 1,388 | 1,384 | 1,388 | +2 | +0.1% | 1,500 |
| 2015/05/25 | 1,374 | 1,386 | 1,374 | 1,386 | +21 | +1.5% | 2,100 |
| 2015/05/22 | 1,360 | 1,372 | 1,347 | 1,365 | ±0 | ±0% | 5,900 |
| 2015/05/21 | 1,406 | 1,414 | 1,365 | 1,365 | -40 | -2.8% | 13,500 |
| 2015/05/20 | 1,400 | 1,405 | 1,392 | 1,405 | +15 | +1.1% | 5,500 |
| 2015/05/19 | 1,379 | 1,390 | 1,377 | 1,390 | +13 | +0.9% | 4,300 |
| 2015/05/18 | 1,369 | 1,377 | 1,369 | 1,377 | +15 | +1.1% | 2,100 |
| 2015/05/15 | 1,370 | 1,370 | 1,362 | 1,362 | -6 | -0.4% | 1,600 |
| 2015/05/14 | 1,369 | 1,369 | 1,363 | 1,368 | +7 | +0.5% | 1,400 |
| 2015/05/13 | 1,370 | 1,370 | 1,360 | 1,361 | -14 | -1% | 2,500 |
| 2015/05/12 | 1,369 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 3,800 |
| 2015/05/11 | 1,350 | 1,365 | 1,350 | 1,365 | +21 | +1.6% | 4,400 |
| 2015/05/08 | 1,348 | 1,348 | 1,339 | 1,344 | +1 | +0.1% | 1,200 |
| 2015/05/07 | 1,342 | 1,350 | 1,334 | 1,343 | +3 | +0.2% | 5,100 |
| 2015/05/01 | 1,321 | 1,373 | 1,321 | 1,340 | +19 | +1.4% | 10,000 |
| 2015/04/30 | 1,337 | 1,337 | 1,318 | 1,321 | -18 | -1.3% | 6,300 |
| 2015/04/28 | 1,333 | 1,346 | 1,333 | 1,339 | +11 | +0.8% | 5,300 |
| 2015/04/27 | 1,318 | 1,328 | 1,318 | 1,328 | +15 | +1.1% | 4,000 |
| 2015/04/24 | 1,311 | 1,317 | 1,311 | 1,313 | -5 | -0.4% | 1,400 |
| 2015/04/23 | 1,315 | 1,320 | 1,313 | 1,318 | +3 | +0.2% | 2,600 |
| 2015/04/22 | 1,313 | 1,317 | 1,312 | 1,315 | +1 | +0.1% | 5,600 |
| 2015/04/21 | 1,310 | 1,314 | 1,308 | 1,314 | +14 | +1.1% | 2,700 |
| 2015/04/20 | 1,309 | 1,309 | 1,300 | 1,300 | -10 | -0.8% | 4,200 |
| 2015/04/17 | 1,311 | 1,312 | 1,300 | 1,310 | -11 | -0.8% | 3,500 |
| 2015/04/16 | 1,320 | 1,321 | 1,311 | 1,321 | +3 | +0.2% | 4,300 |
| 2015/04/15 | 1,310 | 1,330 | 1,301 | 1,318 | +18 | +1.4% | 12,800 |
| 2015/04/14 | 1,300 | 1,300 | 1,298 | 1,300 | ±0 | ±0% | 2,500 |
| 2015/04/13 | 1,300 | 1,304 | 1,295 | 1,300 | +1 | +0.1% | 4,100 |
| 2015/04/10 | 1,300 | 1,300 | 1,295 | 1,299 | ±0 | ±0% | 2,500 |
| 2015/04/09 | 1,300 | 1,300 | 1,284 | 1,299 | -1 | -0.1% | 3,000 |
| 2015/04/08 | 1,291 | 1,301 | 1,291 | 1,300 | +13 | +1% | 5,100 |
| 2015/04/07 | 1,289 | 1,294 | 1,277 | 1,287 | -1 | -0.1% | 2,400 |
| 2015/04/06 | 1,285 | 1,288 | 1,272 | 1,288 | +12 | +0.9% | 2,600 |
| 2015/04/03 | 1,274 | 1,287 | 1,265 | 1,276 | -5 | -0.4% | 3,200 |
| 2015/04/02 | 1,277 | 1,288 | 1,271 | 1,281 | +5 | +0.4% | 4,700 |
| 2015/04/01 | 1,265 | 1,277 | 1,265 | 1,276 | +7 | +0.6% | 3,000 |
| 2015/03/31 | 1,275 | 1,279 | 1,269 | 1,269 | -6 | -0.5% | 1,900 |
| 2015/03/30 | 1,277 | 1,280 | 1,273 | 1,275 | +7 | +0.6% | 2,800 |
| 2015/03/27 | 1,266 | 1,280 | 1,245 | 1,268 | -21 | -1.6% | 5,600 |
| 2015/03/26 | 1,283 | 1,289 | 1,283 | 1,289 | +3 | +0.2% | 1,700 |
| 2015/03/25 | 1,287 | 1,293 | 1,283 | 1,286 | -9 | -0.7% | 1,800 |
| 2015/03/24 | 1,290 | 1,295 | 1,282 | 1,295 | +5 | +0.4% | 1,500 |
| 2015/03/23 | 1,297 | 1,297 | 1,282 | 1,290 | -5 | -0.4% | 2,200 |
| 2015/03/20 | 1,295 | 1,295 | 1,292 | 1,295 | ±0 | ±0% | 1,000 |
| 2015/03/19 | 1,291 | 1,297 | 1,290 | 1,295 | +4 | +0.3% | 2,400 |
| 2015/03/18 | 1,289 | 1,296 | 1,288 | 1,291 | +2 | +0.2% | 1,100 |
2501～
2550
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 | 214,400円 | -8.5% | -61.7% | 4.38% | 36.86倍 | 4.19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 | 159,200円 | +10.6% | +16.1% | 2.51% | 15.81倍 | 0.94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 | 82,000円 | +19.8% | +12.8% | 3.90% | 13.22倍 | 1.72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 | 118,000円 | -1.4% | +2.2% | 5.08% | 19.76倍 | 1.70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
