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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 1,283 | 1,291 | 1,283 | 1,289 | +6 | +0.5% | 3,300 |
| 2015/03/16 | 1,269 | 1,285 | 1,269 | 1,283 | +4 | +0.3% | 3,400 |
| 2015/03/13 | 1,278 | 1,279 | 1,262 | 1,279 | +22 | +1.8% | 1,600 |
| 2015/03/12 | 1,260 | 1,280 | 1,257 | 1,257 | -8 | -0.6% | 3,500 |
| 2015/03/11 | 1,265 | 1,280 | 1,259 | 1,265 | -14 | -1.1% | 2,200 |
| 2015/03/10 | 1,284 | 1,284 | 1,265 | 1,279 | +9 | +0.7% | 2,000 |
| 2015/03/09 | 1,270 | 1,286 | 1,270 | 1,270 | +10 | +0.8% | 1,200 |
| 2015/03/06 | 1,264 | 1,270 | 1,257 | 1,260 | -3 | -0.2% | 2,000 |
| 2015/03/05 | 1,262 | 1,277 | 1,255 | 1,263 | -3 | -0.2% | 2,000 |
| 2015/03/04 | 1,277 | 1,277 | 1,264 | 1,266 | -11 | -0.9% | 2,500 |
| 2015/03/03 | 1,281 | 1,281 | 1,270 | 1,277 | -4 | -0.3% | 2,400 |
| 2015/03/02 | 1,282 | 1,283 | 1,280 | 1,281 | -2 | -0.2% | 3,000 |
| 2015/02/27 | 1,279 | 1,283 | 1,275 | 1,283 | +3 | +0.2% | 2,900 |
| 2015/02/26 | 1,284 | 1,287 | 1,280 | 1,280 | -2 | -0.2% | 2,200 |
| 2015/02/25 | 1,283 | 1,290 | 1,282 | 1,282 | ±0 | ±0% | 3,700 |
| 2015/02/24 | 1,310 | 1,311 | 1,282 | 1,282 | -29 | -2.2% | 4,600 |
| 2015/02/23 | 1,290 | 1,317 | 1,283 | 1,311 | +31 | +2.4% | 13,800 |
| 2015/02/20 | 1,275 | 1,280 | 1,271 | 1,280 | +15 | +1.2% | 4,500 |
| 2015/02/19 | 1,267 | 1,270 | 1,263 | 1,265 | +5 | +0.4% | 3,200 |
| 2015/02/18 | 1,248 | 1,266 | 1,248 | 1,260 | +16 | +1.3% | 8,500 |
| 2015/02/17 | 1,243 | 1,249 | 1,240 | 1,244 | +9 | +0.7% | 6,900 |
| 2015/02/16 | 1,230 | 1,235 | 1,223 | 1,235 | +15 | +1.2% | 4,700 |
| 2015/02/13 | 1,216 | 1,223 | 1,216 | 1,220 | +8 | +0.7% | 5,800 |
| 2015/02/12 | 1,209 | 1,213 | 1,209 | 1,212 | +3 | +0.2% | 4,900 |
| 2015/02/10 | 1,205 | 1,209 | 1,203 | 1,209 | +4 | +0.3% | 1,900 |
| 2015/02/09 | 1,210 | 1,210 | 1,203 | 1,205 | +6 | +0.5% | 2,700 |
| 2015/02/06 | 1,203 | 1,204 | 1,199 | 1,199 | ±0 | ±0% | 4,400 |
| 2015/02/05 | 1,203 | 1,204 | 1,197 | 1,199 | -4 | -0.3% | 10,200 |
| 2015/02/04 | 1,203 | 1,204 | 1,200 | 1,203 | +4 | +0.3% | 4,800 |
| 2015/02/03 | 1,205 | 1,207 | 1,198 | 1,199 | -6 | -0.5% | 5,400 |
| 2015/02/02 | 1,200 | 1,208 | 1,199 | 1,205 | +3 | +0.2% | 10,100 |
| 2015/01/30 | 1,203 | 1,204 | 1,200 | 1,202 | +2 | +0.2% | 2,300 |
| 2015/01/29 | 1,207 | 1,208 | 1,200 | 1,200 | -8 | -0.7% | 5,400 |
| 2015/01/28 | 1,202 | 1,208 | 1,200 | 1,208 | +6 | +0.5% | 7,100 |
| 2015/01/27 | 1,208 | 1,208 | 1,200 | 1,202 | -7 | -0.6% | 7,900 |
| 2015/01/26 | 1,204 | 1,209 | 1,200 | 1,209 | +5 | +0.4% | 4,200 |
| 2015/01/23 | 1,204 | 1,204 | 1,194 | 1,204 | +4 | +0.3% | 3,300 |
| 2015/01/22 | 1,205 | 1,205 | 1,198 | 1,200 | -5 | -0.4% | 7,000 |
| 2015/01/21 | 1,209 | 1,209 | 1,200 | 1,205 | -3 | -0.2% | 6,100 |
| 2015/01/20 | 1,206 | 1,208 | 1,200 | 1,208 | +3 | +0.2% | 1,700 |
| 2015/01/19 | 1,209 | 1,213 | 1,205 | 1,205 | ±0 | ±0% | 3,100 |
| 2015/01/16 | 1,195 | 1,205 | 1,188 | 1,205 | +10 | +0.8% | 3,300 |
| 2015/01/15 | 1,199 | 1,200 | 1,195 | 1,195 | -4 | -0.3% | 1,900 |
| 2015/01/14 | 1,203 | 1,205 | 1,195 | 1,199 | -4 | -0.3% | 4,200 |
| 2015/01/13 | 1,205 | 1,210 | 1,203 | 1,203 | -2 | -0.2% | 1,400 |
| 2015/01/09 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 2,600 |
| 2015/01/08 | 1,220 | 1,220 | 1,208 | 1,215 | +5 | +0.4% | 7,800 |
| 2015/01/07 | 1,219 | 1,219 | 1,210 | 1,210 | -8 | -0.7% | 4,700 |
| 2015/01/06 | 1,219 | 1,219 | 1,211 | 1,218 | ±0 | ±0% | 2,500 |
| 2015/01/05 | 1,220 | 1,224 | 1,217 | 1,218 | -2 | -0.2% | 2,400 |
2551～
2600
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
