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 |
|---|---|---|---|---|---|---|---|
| 2014/12/30 | 1,219 | 1,220 | 1,205 | 1,220 | +4 | +0.3% | 2,900 |
| 2014/12/29 | 1,218 | 1,218 | 1,211 | 1,216 | +8 | +0.7% | 4,100 |
| 2014/12/26 | 1,201 | 1,208 | 1,201 | 1,208 | +11 | +0.9% | 1,700 |
| 2014/12/25 | 1,202 | 1,203 | 1,197 | 1,197 | -5 | -0.4% | 4,100 |
| 2014/12/24 | 1,204 | 1,204 | 1,202 | 1,202 | -1 | -0.1% | 8,200 |
| 2014/12/22 | 1,213 | 1,213 | 1,199 | 1,203 | +7 | +0.6% | 10,200 |
| 2014/12/19 | 1,192 | 1,207 | 1,189 | 1,196 | +5 | +0.4% | 5,300 |
| 2014/12/18 | 1,190 | 1,199 | 1,190 | 1,191 | +2 | +0.2% | 3,900 |
| 2014/12/17 | 1,191 | 1,210 | 1,189 | 1,189 | -2 | -0.2% | 6,600 |
| 2014/12/16 | 1,190 | 1,193 | 1,188 | 1,191 | +3 | +0.3% | 2,300 |
| 2014/12/15 | 1,193 | 1,195 | 1,188 | 1,188 | -5 | -0.4% | 3,700 |
| 2014/12/12 | 1,188 | 1,193 | 1,185 | 1,193 | +8 | +0.7% | 1,600 |
| 2014/12/11 | 1,187 | 1,187 | 1,183 | 1,185 | -3 | -0.3% | 1,700 |
| 2014/12/10 | 1,183 | 1,190 | 1,183 | 1,188 | -6 | -0.5% | 4,900 |
| 2014/12/09 | 1,185 | 1,198 | 1,183 | 1,194 | +9 | +0.8% | 3,700 |
| 2014/12/08 | 1,183 | 1,185 | 1,183 | 1,185 | -1 | -0.1% | 2,200 |
| 2014/12/05 | 1,185 | 1,186 | 1,182 | 1,186 | +2 | +0.2% | 4,800 |
| 2014/12/04 | 1,184 | 1,186 | 1,183 | 1,184 | ±0 | ±0% | 3,900 |
| 2014/12/03 | 1,184 | 1,185 | 1,183 | 1,184 | -1 | -0.1% | 5,200 |
| 2014/12/02 | 1,187 | 1,187 | 1,184 | 1,185 | -2 | -0.2% | 3,600 |
| 2014/12/01 | 1,188 | 1,188 | 1,185 | 1,187 | -1 | -0.1% | 4,800 |
| 2014/11/28 | 1,188 | 1,189 | 1,187 | 1,188 | -2 | -0.2% | 4,300 |
| 2014/11/27 | 1,185 | 1,191 | 1,185 | 1,190 | +5 | +0.4% | 3,800 |
| 2014/11/26 | 1,187 | 1,187 | 1,185 | 1,185 | -4 | -0.3% | 2,600 |
| 2014/11/25 | 1,191 | 1,191 | 1,189 | 1,189 | ±0 | ±0% | 2,200 |
| 2014/11/21 | 1,185 | 1,189 | 1,184 | 1,189 | ±0 | ±0% | 1,400 |
| 2014/11/20 | 1,189 | 1,189 | 1,183 | 1,189 | ±0 | ±0% | 2,300 |
| 2014/11/19 | 1,187 | 1,189 | 1,186 | 1,189 | +2 | +0.2% | 3,500 |
| 2014/11/18 | 1,189 | 1,189 | 1,186 | 1,187 | -2 | -0.2% | 2,800 |
| 2014/11/17 | 1,191 | 1,191 | 1,189 | 1,189 | -2 | -0.2% | 1,900 |
| 2014/11/14 | 1,191 | 1,192 | 1,191 | 1,191 | -2 | -0.2% | 1,900 |
| 2014/11/13 | 1,195 | 1,195 | 1,193 | 1,193 | -2 | -0.2% | 4,800 |
| 2014/11/12 | 1,197 | 1,197 | 1,192 | 1,195 | -1 | -0.1% | 5,100 |
| 2014/11/11 | 1,192 | 1,196 | 1,191 | 1,196 | +2 | +0.2% | 2,900 |
| 2014/11/10 | 1,197 | 1,197 | 1,192 | 1,194 | -3 | -0.3% | 1,500 |
| 2014/11/07 | 1,200 | 1,200 | 1,197 | 1,197 | -3 | -0.3% | 3,500 |
| 2014/11/06 | 1,198 | 1,200 | 1,193 | 1,200 | +2 | +0.2% | 4,100 |
| 2014/11/05 | 1,190 | 1,199 | 1,190 | 1,198 | +8 | +0.7% | 1,400 |
| 2014/11/04 | 1,199 | 1,199 | 1,183 | 1,190 | +7 | +0.6% | 3,500 |
| 2014/10/31 | 1,183 | 1,193 | 1,182 | 1,183 | ±0 | ±0% | 1,700 |
| 2014/10/30 | 1,190 | 1,190 | 1,183 | 1,183 | -6 | -0.5% | 800 |
| 2014/10/29 | 1,190 | 1,190 | 1,184 | 1,189 | -2 | -0.2% | 1,600 |
| 2014/10/28 | 1,195 | 1,200 | 1,191 | 1,191 | -4 | -0.3% | 2,600 |
| 2014/10/27 | 1,190 | 1,195 | 1,185 | 1,195 | +10 | +0.8% | 800 |
| 2014/10/24 | 1,200 | 1,200 | 1,185 | 1,185 | -7 | -0.6% | 1,400 |
| 2014/10/23 | 1,183 | 1,192 | 1,183 | 1,192 | +8 | +0.7% | 300 |
| 2014/10/22 | 1,194 | 1,199 | 1,180 | 1,184 | +7 | +0.6% | 2,900 |
| 2014/10/21 | 1,188 | 1,188 | 1,175 | 1,177 | +2 | +0.2% | 700 |
| 2014/10/20 | 1,180 | 1,180 | 1,160 | 1,175 | +22 | +1.9% | 1,400 |
| 2014/10/17 | 1,154 | 1,165 | 1,152 | 1,153 | ±0 | ±0% | 2,400 |
2601～
2650
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
