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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,045 | 1,054 | 1,043 | 1,053 | +22 | +2.1% | 39,600 |
| 2024/06/13 | 1,039 | 1,041 | 1,025 | 1,031 | -12 | -1.2% | 17,100 |
| 2024/06/12 | 1,042 | 1,045 | 1,038 | 1,043 | +1 | +0.1% | 12,100 |
| 2024/06/11 | 1,046 | 1,054 | 1,042 | 1,042 | -2 | -0.2% | 24,200 |
| 2024/06/10 | 1,022 | 1,045 | 1,022 | 1,044 | +13 | +1.3% | 32,900 |
| 2024/06/07 | 1,030 | 1,035 | 1,030 | 1,031 | +1 | +0.1% | 11,800 |
| 2024/06/06 | 1,012 | 1,033 | 1,012 | 1,030 | +19 | +1.9% | 24,600 |
| 2024/06/05 | 1,021 | 1,022 | 1,011 | 1,011 | -12 | -1.2% | 8,800 |
| 2024/06/04 | 1,011 | 1,023 | 1,010 | 1,023 | +6 | +0.6% | 19,600 |
| 2024/06/03 | 1,015 | 1,020 | 1,012 | 1,017 | -4 | -0.4% | 17,500 |
| 2024/05/31 | 1,010 | 1,021 | 1,006 | 1,021 | +4 | +0.4% | 24,400 |
| 2024/05/30 | 992 | 1,025 | 992 | 1,017 | +24 | +2.4% | 42,700 |
| 2024/05/29 | 999 | 1,001 | 992 | 993 | -7 | -0.7% | 32,400 |
| 2024/05/28 | 1,001 | 1,001 | 997 | 1,000 | ±0 | ±0% | 20,900 |
| 2024/05/27 | 999 | 1,002 | 997 | 1,000 | -3 | -0.3% | 26,600 |
| 2024/05/24 | 1,002 | 1,007 | 998 | 1,003 | -6 | -0.6% | 33,400 |
| 2024/05/23 | 1,017 | 1,023 | 1,006 | 1,009 | -12 | -1.2% | 28,800 |
| 2024/05/22 | 1,017 | 1,028 | 1,017 | 1,021 | +4 | +0.4% | 16,800 |
| 2024/05/21 | 1,016 | 1,030 | 1,016 | 1,017 | -6 | -0.6% | 14,600 |
| 2024/05/20 | 1,010 | 1,023 | 1,010 | 1,023 | +8 | +0.8% | 16,200 |
| 2024/05/17 | 1,000 | 1,018 | 1,000 | 1,015 | +10 | +1% | 17,400 |
| 2024/05/16 | 1,000 | 1,006 | 997 | 1,005 | +4 | +0.4% | 30,300 |
| 2024/05/15 | 1,014 | 1,018 | 1,001 | 1,001 | -31 | -3% | 32,200 |
| 2024/05/14 | 1,020 | 1,037 | 1,018 | 1,032 | +11 | +1.1% | 39,200 |
| 2024/05/13 | 1,020 | 1,024 | 1,012 | 1,021 | -3 | -0.3% | 21,200 |
| 2024/05/10 | 1,020 | 1,029 | 1,018 | 1,024 | ±0 | ±0% | 19,700 |
| 2024/05/09 | 1,023 | 1,027 | 1,019 | 1,024 | -2 | -0.2% | 11,700 |
| 2024/05/08 | 1,015 | 1,032 | 1,015 | 1,026 | +4 | +0.4% | 24,600 |
| 2024/05/07 | 1,015 | 1,022 | 1,015 | 1,022 | +12 | +1.2% | 15,500 |
| 2024/05/02 | 1,013 | 1,017 | 1,009 | 1,010 | -2 | -0.2% | 10,700 |
| 2024/05/01 | 1,012 | 1,013 | 1,000 | 1,012 | -10 | -1% | 41,800 |
| 2024/04/30 | 1,012 | 1,026 | 1,007 | 1,022 | +39 | +4% | 65,000 |
| 2024/04/26 | 1,037 | 1,052 | 983 | 983 | -54 | -5.2% | 378,300 |
| 2024/04/25 | 1,035 | 1,047 | 1,035 | 1,037 | -6 | -0.6% | 29,300 |
| 2024/04/24 | 1,035 | 1,046 | 1,032 | 1,043 | +10 | +1% | 23,400 |
| 2024/04/23 | 1,050 | 1,050 | 1,033 | 1,033 | -17 | -1.6% | 14,900 |
| 2024/04/22 | 1,045 | 1,056 | 1,034 | 1,050 | +21 | +2% | 33,000 |
| 2024/04/19 | 1,035 | 1,035 | 1,016 | 1,029 | -5 | -0.5% | 29,600 |
| 2024/04/18 | 1,035 | 1,046 | 1,032 | 1,034 | -4 | -0.4% | 35,100 |
| 2024/04/17 | 1,052 | 1,052 | 1,027 | 1,038 | -17 | -1.6% | 31,600 |
| 2024/04/16 | 1,076 | 1,076 | 1,052 | 1,055 | -22 | -2% | 27,200 |
| 2024/04/15 | 1,059 | 1,079 | 1,055 | 1,077 | +13 | +1.2% | 45,500 |
| 2024/04/12 | 1,068 | 1,071 | 1,058 | 1,064 | -5 | -0.5% | 34,100 |
| 2024/04/11 | 1,066 | 1,077 | 1,063 | 1,069 | +1 | +0.1% | 41,200 |
| 2024/04/10 | 1,065 | 1,071 | 1,061 | 1,068 | +3 | +0.3% | 34,100 |
| 2024/04/09 | 1,055 | 1,067 | 1,055 | 1,065 | +13 | +1.2% | 59,400 |
| 2024/04/08 | 1,022 | 1,055 | 1,022 | 1,052 | +36 | +3.5% | 74,100 |
| 2024/04/05 | 1,006 | 1,020 | 1,006 | 1,016 | -2 | -0.2% | 27,000 |
| 2024/04/04 | 1,023 | 1,025 | 1,006 | 1,018 | +2 | +0.2% | 42,700 |
| 2024/04/03 | 1,030 | 1,032 | 997 | 1,016 | -26 | -2.5% | 81,500 |
1～
50
件表示中 / 5426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 | 105,300円 | +18.1% | - | 3.32% | 25.67倍 | 5.25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 | 64,100円 | +9.2% | +15.4% | 1.25% | 16.44倍 | 1.71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 | 101,600円 | +6.1% | +12.9% | 1.97% | 14.01倍 | 0.63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 |
| ブロドマイン | 164,400円 | +18.2% | +9.3% | 4.87% | 19.95倍 | 2.35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 |
| アイリック | 74,900円 | +25.3% | +94.3% | 2.00% | 40.71倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
