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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,120 | 1,125 | 1,115 | 1,125 | -3 | -0.3% | 2,700 |
| 2013/10/08 | 1,125 | 1,138 | 1,120 | 1,128 | -12 | -1.1% | 2,600 |
| 2013/10/07 | 1,156 | 1,156 | 1,130 | 1,140 | -16 | -1.4% | 5,600 |
| 2013/10/04 | 1,161 | 1,165 | 1,156 | 1,156 | -4 | -0.3% | 7,400 |
| 2013/10/03 | 1,165 | 1,165 | 1,160 | 1,160 | -4 | -0.3% | 2,500 |
| 2013/10/02 | 1,170 | 1,170 | 1,163 | 1,164 | +2 | +0.2% | 5,600 |
| 2013/10/01 | 1,167 | 1,167 | 1,159 | 1,162 | -4 | -0.3% | 5,900 |
| 2013/09/30 | 1,170 | 1,170 | 1,163 | 1,166 | +6 | +0.5% | 5,200 |
| 2013/09/27 | 1,155 | 1,165 | 1,155 | 1,160 | -2 | -0.2% | 6,000 |
| 2013/09/26 | 1,171 | 1,174 | 1,155 | 1,162 | -18 | -1.5% | 31,300 |
| 2013/09/25 | 1,200 | 1,207 | 1,180 | 1,180 | -34 | -2.8% | 97,300 |
| 2013/09/24 | 1,215 | 1,217 | 1,214 | 1,214 | -2 | -0.2% | 39,900 |
| 2013/09/20 | 1,215 | 1,216 | 1,214 | 1,216 | +1 | +0.1% | 11,300 |
| 2013/09/19 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 8,700 |
| 2013/09/18 | 1,218 | 1,224 | 1,217 | 1,220 | +3 | +0.2% | 10,800 |
| 2013/09/17 | 1,216 | 1,221 | 1,212 | 1,217 | -2 | -0.2% | 10,100 |
| 2013/09/13 | 1,220 | 1,222 | 1,216 | 1,219 | +3 | +0.2% | 6,000 |
| 2013/09/12 | 1,210 | 1,217 | 1,210 | 1,216 | +4 | +0.3% | 3,400 |
| 2013/09/11 | 1,216 | 1,219 | 1,212 | 1,212 | -2 | -0.2% | 5,600 |
| 2013/09/10 | 1,210 | 1,214 | 1,208 | 1,214 | +8 | +0.7% | 4,300 |
| 2013/09/09 | 1,207 | 1,209 | 1,200 | 1,206 | +11 | +0.9% | 7,500 |
| 2013/09/06 | 1,194 | 1,196 | 1,191 | 1,195 | +1 | +0.1% | 3,700 |
| 2013/09/05 | 1,195 | 1,198 | 1,192 | 1,194 | ±0 | ±0% | 4,800 |
| 2013/09/04 | 1,200 | 1,205 | 1,193 | 1,194 | -1 | -0.1% | 6,200 |
| 2013/09/03 | 1,198 | 1,215 | 1,190 | 1,195 | -3 | -0.3% | 11,200 |
| 2013/09/02 | 1,194 | 1,201 | 1,190 | 1,198 | +10 | +0.8% | 4,100 |
| 2013/08/30 | 1,220 | 1,222 | 1,188 | 1,188 | -36 | -2.9% | 14,500 |
| 2013/08/29 | 1,243 | 1,243 | 1,210 | 1,224 | -9 | -0.7% | 25,800 |
| 2013/08/28 | 1,207 | 1,240 | 1,207 | 1,233 | +26 | +2.2% | 34,700 |
| 2013/08/27 | 1,167 | 1,208 | 1,167 | 1,207 | +44 | +3.8% | 20,200 |
| 2013/08/26 | 1,157 | 1,163 | 1,156 | 1,163 | +9 | +0.8% | 7,100 |
| 2013/08/23 | 1,153 | 1,157 | 1,153 | 1,154 | +3 | +0.3% | 3,200 |
| 2013/08/22 | 1,146 | 1,151 | 1,137 | 1,151 | +4 | +0.3% | 3,900 |
| 2013/08/21 | 1,139 | 1,150 | 1,120 | 1,147 | +7 | +0.6% | 9,200 |
| 2013/08/20 | 1,143 | 1,143 | 1,140 | 1,140 | -3 | -0.3% | 2,300 |
| 2013/08/19 | 1,110 | 1,143 | 1,110 | 1,143 | +33 | +3% | 10,800 |
| 2013/08/16 | 1,105 | 1,112 | 1,103 | 1,110 | -3 | -0.3% | 3,600 |
| 2013/08/15 | 1,102 | 1,118 | 1,102 | 1,113 | ±0 | ±0% | 2,900 |
| 2013/08/14 | 1,101 | 1,117 | 1,100 | 1,113 | -7 | -0.6% | 17,100 |
| 2013/08/13 | 1,112 | 1,127 | 1,101 | 1,120 | +10 | +0.9% | 8,800 |
| 2013/08/12 | 1,116 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 3,800 |
| 2013/08/09 | 1,135 | 1,135 | 1,120 | 1,120 | -10 | -0.9% | 4,000 |
| 2013/08/08 | 1,128 | 1,137 | 1,127 | 1,130 | +2 | +0.2% | 2,200 |
| 2013/08/07 | 1,126 | 1,136 | 1,126 | 1,128 | -7 | -0.6% | 2,300 |
| 2013/08/06 | 1,136 | 1,136 | 1,122 | 1,135 | -11 | -1% | 4,400 |
| 2013/08/05 | 1,130 | 1,146 | 1,128 | 1,146 | +18 | +1.6% | 5,100 |
| 2013/08/02 | 1,109 | 1,128 | 1,109 | 1,128 | +19 | +1.7% | 2,200 |
| 2013/08/01 | 1,100 | 1,112 | 1,100 | 1,109 | +9 | +0.8% | 1,700 |
| 2013/07/31 | 1,110 | 1,110 | 1,098 | 1,100 | -12 | -1.1% | 2,400 |
| 2013/07/30 | 1,102 | 1,112 | 1,097 | 1,112 | +6 | +0.5% | 4,800 |
2901～
2950
件表示中 / 5717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 | 38,600円 | -14.1% | - | 0.00% | - | -1.32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 | 213,600円 | -8.5% | -61.7% | 4.40% | 36.73倍 | 4.17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 | 157,500円 | +10.6% | +16.1% | 2.54% | 15.64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 | 84,000円 | +19.8% | +12.8% | 3.81% | 13.54倍 | 1.77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 | 120,500円 | -1.4% | +2.2% | 4.98% | 20.18倍 | 1.73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
