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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,171 | 1,176 | 1,161 | 1,168 | -2 | -0.2% | 33,800 |
| 2023/09/11 | 1,165 | 1,171 | 1,161 | 1,170 | +22 | +1.9% | 37,900 |
| 2023/09/08 | 1,158 | 1,163 | 1,148 | 1,148 | -14 | -1.2% | 69,500 |
| 2023/09/07 | 1,169 | 1,173 | 1,158 | 1,162 | -6 | -0.5% | 93,900 |
| 2023/09/06 | 1,188 | 1,189 | 1,167 | 1,168 | -14 | -1.2% | 91,100 |
| 2023/09/05 | 1,182 | 1,188 | 1,173 | 1,182 | +1 | +0.1% | 61,700 |
| 2023/09/04 | 1,164 | 1,181 | 1,164 | 1,181 | +25 | +2.2% | 42,300 |
| 2023/09/01 | 1,146 | 1,158 | 1,140 | 1,156 | +20 | +1.8% | 41,900 |
| 2023/08/31 | 1,132 | 1,140 | 1,129 | 1,136 | +6 | +0.5% | 40,800 |
| 2023/08/30 | 1,120 | 1,132 | 1,112 | 1,130 | +22 | +2% | 55,400 |
| 2023/08/29 | 1,114 | 1,118 | 1,098 | 1,108 | -9 | -0.8% | 109,600 |
| 2023/08/28 | 1,125 | 1,133 | 1,117 | 1,117 | -2 | -0.2% | 50,800 |
| 2023/08/25 | 1,130 | 1,131 | 1,116 | 1,119 | -11 | -1% | 56,000 |
| 2023/08/24 | 1,140 | 1,141 | 1,130 | 1,130 | -3 | -0.3% | 30,200 |
| 2023/08/23 | 1,122 | 1,133 | 1,120 | 1,133 | +17 | +1.5% | 29,000 |
| 2023/08/22 | 1,100 | 1,122 | 1,100 | 1,116 | +16 | +1.5% | 40,300 |
| 2023/08/21 | 1,094 | 1,108 | 1,094 | 1,100 | +15 | +1.4% | 38,700 |
| 2023/08/18 | 1,099 | 1,102 | 1,082 | 1,085 | -24 | -2.2% | 77,800 |
| 2023/08/17 | 1,106 | 1,113 | 1,095 | 1,109 | +3 | +0.3% | 94,100 |
| 2023/08/16 | 1,125 | 1,129 | 1,103 | 1,106 | -30 | -2.6% | 142,400 |
| 2023/08/15 | 1,122 | 1,145 | 1,122 | 1,136 | +14 | +1.2% | 85,200 |
| 2023/08/14 | 1,130 | 1,152 | 1,115 | 1,122 | -137 | -10.9% | 259,100 |
| 2023/08/10 | 1,245 | 1,261 | 1,237 | 1,259 | +23 | +1.9% | 48,400 |
| 2023/08/09 | 1,227 | 1,239 | 1,225 | 1,236 | +7 | +0.6% | 25,600 |
| 2023/08/08 | 1,240 | 1,240 | 1,226 | 1,229 | -15 | -1.2% | 29,700 |
| 2023/08/07 | 1,224 | 1,247 | 1,220 | 1,244 | +21 | +1.7% | 47,100 |
| 2023/08/04 | 1,208 | 1,228 | 1,208 | 1,223 | +14 | +1.2% | 23,600 |
| 2023/08/03 | 1,220 | 1,221 | 1,204 | 1,209 | -19 | -1.5% | 38,300 |
| 2023/08/02 | 1,232 | 1,239 | 1,228 | 1,228 | -7 | -0.6% | 28,100 |
| 2023/08/01 | 1,244 | 1,244 | 1,235 | 1,235 | ±0 | ±0% | 26,600 |
| 2023/07/31 | 1,244 | 1,246 | 1,229 | 1,235 | -4 | -0.3% | 38,900 |
| 2023/07/28 | 1,214 | 1,239 | 1,212 | 1,239 | +27 | +2.2% | 44,800 |
| 2023/07/27 | 1,214 | 1,221 | 1,207 | 1,212 | -3 | -0.2% | 25,700 |
| 2023/07/26 | 1,218 | 1,220 | 1,209 | 1,215 | ±0 | ±0% | 18,100 |
| 2023/07/25 | 1,206 | 1,222 | 1,203 | 1,215 | +15 | +1.3% | 27,400 |
| 2023/07/24 | 1,207 | 1,211 | 1,199 | 1,200 | +4 | +0.3% | 25,900 |
| 2023/07/21 | 1,202 | 1,203 | 1,192 | 1,196 | -9 | -0.7% | 26,600 |
| 2023/07/20 | 1,219 | 1,220 | 1,204 | 1,205 | -4 | -0.3% | 37,600 |
| 2023/07/19 | 1,205 | 1,213 | 1,202 | 1,209 | +13 | +1.1% | 23,000 |
| 2023/07/18 | 1,185 | 1,205 | 1,185 | 1,196 | +16 | +1.4% | 30,700 |
| 2023/07/14 | 1,185 | 1,194 | 1,180 | 1,180 | -10 | -0.8% | 23,400 |
| 2023/07/13 | 1,198 | 1,203 | 1,187 | 1,190 | -8 | -0.7% | 22,100 |
| 2023/07/12 | 1,223 | 1,229 | 1,198 | 1,198 | -26 | -2.1% | 29,100 |
| 2023/07/11 | 1,233 | 1,239 | 1,223 | 1,224 | ±0 | ±0% | 21,100 |
| 2023/07/10 | 1,225 | 1,235 | 1,219 | 1,224 | -5 | -0.4% | 33,600 |
| 2023/07/07 | 1,226 | 1,236 | 1,215 | 1,229 | -10 | -0.8% | 28,900 |
| 2023/07/06 | 1,243 | 1,247 | 1,231 | 1,239 | -8 | -0.6% | 20,800 |
| 2023/07/05 | 1,236 | 1,248 | 1,231 | 1,247 | +10 | +0.8% | 19,400 |
| 2023/07/04 | 1,235 | 1,242 | 1,230 | 1,237 | +4 | +0.3% | 26,500 |
| 2023/07/03 | 1,228 | 1,247 | 1,228 | 1,233 | +18 | +1.5% | 29,000 |
401～
450
件表示中 / 5642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 | 29,500円 | -4.5% | - | 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 |
| アニコムＨＤ | 62,200円 | +9.2% | +15.4% | 1.29% | 15.04倍 | 1.56倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
| ＳＢＩインシュ | 108,900円 | +8.3% | +15.0% | 2.11% | 13.60倍 | 0.65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 | 69,700円 | +21.7% | +31.0% | 2.87% | 13.51倍 | 1.57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 | 99,900円 | +12.1% | -41.7% | 4.20% | 113.78倍 | 1.53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
