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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 1,315 | 1,315 | 1,310 | 1,314 | ±0 | ±0% | 1,300 |
| 2014/08/01 | 1,308 | 1,317 | 1,308 | 1,314 | -4 | -0.3% | 3,000 |
| 2014/07/31 | 1,319 | 1,320 | 1,317 | 1,318 | +3 | +0.2% | 1,900 |
| 2014/07/30 | 1,318 | 1,320 | 1,315 | 1,315 | -1 | -0.1% | 2,800 |
| 2014/07/29 | 1,315 | 1,316 | 1,314 | 1,316 | +3 | +0.2% | 2,000 |
| 2014/07/28 | 1,311 | 1,313 | 1,310 | 1,313 | +4 | +0.3% | 3,300 |
| 2014/07/25 | 1,305 | 1,309 | 1,305 | 1,309 | +5 | +0.4% | 1,600 |
| 2014/07/24 | 1,302 | 1,304 | 1,300 | 1,304 | +2 | +0.2% | 2,000 |
| 2014/07/23 | 1,300 | 1,302 | 1,300 | 1,302 | +12 | +0.9% | 1,600 |
| 2014/07/22 | 1,301 | 1,301 | 1,290 | 1,290 | ±0 | ±0% | 4,300 |
| 2014/07/18 | 1,300 | 1,302 | 1,290 | 1,290 | -10 | -0.8% | 1,800 |
| 2014/07/17 | 1,299 | 1,301 | 1,290 | 1,300 | +10 | +0.8% | 2,100 |
| 2014/07/16 | 1,298 | 1,302 | 1,290 | 1,290 | -8 | -0.6% | 1,500 |
| 2014/07/15 | 1,283 | 1,310 | 1,283 | 1,298 | +16 | +1.2% | 1,500 |
| 2014/07/14 | 1,277 | 1,282 | 1,277 | 1,282 | +7 | +0.5% | 2,100 |
| 2014/07/11 | 1,276 | 1,276 | 1,268 | 1,275 | -6 | -0.5% | 3,600 |
| 2014/07/10 | 1,303 | 1,303 | 1,281 | 1,281 | -22 | -1.7% | 4,700 |
| 2014/07/09 | 1,309 | 1,310 | 1,302 | 1,303 | -6 | -0.5% | 2,200 |
| 2014/07/08 | 1,318 | 1,318 | 1,300 | 1,309 | -9 | -0.7% | 3,300 |
| 2014/07/07 | 1,314 | 1,318 | 1,311 | 1,318 | +4 | +0.3% | 4,300 |
| 2014/07/04 | 1,303 | 1,314 | 1,298 | 1,314 | +16 | +1.2% | 4,700 |
| 2014/07/03 | 1,295 | 1,298 | 1,295 | 1,298 | +8 | +0.6% | 1,400 |
| 2014/07/02 | 1,296 | 1,297 | 1,288 | 1,290 | +5 | +0.4% | 3,300 |
| 2014/07/01 | 1,290 | 1,290 | 1,285 | 1,285 | -4 | -0.3% | 3,100 |
| 2014/06/30 | 1,283 | 1,289 | 1,280 | 1,289 | +14 | +1.1% | 2,500 |
| 2014/06/27 | 1,284 | 1,288 | 1,275 | 1,275 | -10 | -0.8% | 4,400 |
| 2014/06/26 | 1,285 | 1,289 | 1,272 | 1,285 | +15 | +1.2% | 1,900 |
| 2014/06/25 | 1,276 | 1,280 | 1,270 | 1,270 | -5 | -0.4% | 2,100 |
| 2014/06/24 | 1,275 | 1,275 | 1,272 | 1,275 | -4 | -0.3% | 2,300 |
| 2014/06/23 | 1,277 | 1,280 | 1,275 | 1,279 | +14 | +1.1% | 3,600 |
| 2014/06/20 | 1,260 | 1,265 | 1,260 | 1,265 | +5 | +0.4% | 2,800 |
| 2014/06/19 | 1,260 | 1,260 | 1,257 | 1,260 | +5 | +0.4% | 1,300 |
| 2014/06/18 | 1,249 | 1,255 | 1,247 | 1,255 | +22 | +1.8% | 2,800 |
| 2014/06/17 | 1,234 | 1,249 | 1,233 | 1,233 | +4 | +0.3% | 4,500 |
| 2014/06/16 | 1,227 | 1,231 | 1,221 | 1,229 | +9 | +0.7% | 2,500 |
| 2014/06/13 | 1,214 | 1,220 | 1,214 | 1,220 | +5 | +0.4% | 2,000 |
| 2014/06/12 | 1,205 | 1,215 | 1,203 | 1,215 | +9 | +0.7% | 1,900 |
| 2014/06/11 | 1,205 | 1,206 | 1,200 | 1,206 | +3 | +0.2% | 3,700 |
| 2014/06/10 | 1,202 | 1,205 | 1,202 | 1,203 | +1 | +0.1% | 1,700 |
| 2014/06/09 | 1,203 | 1,203 | 1,200 | 1,202 | ±0 | ±0% | 6,600 |
| 2014/06/06 | 1,200 | 1,202 | 1,200 | 1,202 | +2 | +0.2% | 4,600 |
| 2014/06/05 | 1,200 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2014/06/04 | 1,200 | 1,202 | 1,200 | 1,200 | ±0 | ±0% | 2,800 |
| 2014/06/03 | 1,201 | 1,202 | 1,200 | 1,200 | ±0 | ±0% | 2,200 |
| 2014/06/02 | 1,204 | 1,204 | 1,200 | 1,200 | -4 | -0.3% | 3,300 |
| 2014/05/30 | 1,202 | 1,205 | 1,190 | 1,204 | +2 | +0.2% | 7,700 |
| 2014/05/29 | 1,205 | 1,205 | 1,200 | 1,202 | -3 | -0.2% | 2,200 |
| 2014/05/28 | 1,205 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 4,200 |
| 2014/05/27 | 1,204 | 1,204 | 1,190 | 1,200 | ±0 | ±0% | 2,700 |
| 2014/05/26 | 1,203 | 1,203 | 1,190 | 1,200 | ±0 | ±0% | 3,200 |
2701～
2750
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 | 38,200円 | -14.1% | - | 0.00% | - | -1.31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 | 215,000円 | -8.5% | -61.7% | 4.37% | 36.97倍 | 4.20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 | 159,000円 | +10.6% | +16.1% | 2.52% | 15.79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 | 81,700円 | +19.8% | +12.8% | 3.92% | 13.17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
