8769 アドバンRM 東証2 15:00
1,238円
前日比
-59 (-4.55%)
業績: 今期予想
保険業
単位 100株
PER PBR 利回り 信用倍率
38.4 10.01 0.73 12.36
年初来高値: 1,558 (17/07/25)
年初来安値: 477 (17/01/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/18 1,282 1,284 1,225 1,238 -59 -4.5 199,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 1,274 1,308 1,242 1,297 +32 +2.5 215,000
17/08/16 1,238 1,282 1,230 1,265 +43 +3.5 158,700
17/08/15 1,239 1,260 1,219 1,222 0 0.0 94,500
17/08/14 1,209 1,239 1,165 1,222 +13 +1.1 181,000
17/08/10 1,210 1,252 1,200 1,209 -6 -0.5 202,100
17/08/09 1,315 1,322 1,172 1,215 -100 -7.6 535,600
17/08/08 1,390 1,390 1,261 1,315 -19 -1.4 644,300
17/08/07 1,375 1,400 1,321 1,334 -51 -3.7 222,900
17/08/04 1,306 1,407 1,303 1,385 +70 +5.3 263,500
17/08/03 1,451 1,454 1,305 1,315 -125 -8.7 269,500
17/08/02 1,420 1,464 1,420 1,440 +8 +0.6 64,900
17/08/01 1,461 1,502 1,415 1,432 -28 -1.9 245,100
17/07/31 1,439 1,500 1,416 1,460 +14 +1.0 163,100
17/07/28 1,499 1,509 1,428 1,446 -51 -3.4 190,600
17/07/27 1,510 1,544 1,482 1,497 -1 -0.1 188,800
17/07/26 1,491 1,555 1,478 1,498 +20 +1.4 236,000
17/07/25 1,540 1,558 1,469 1,478 -37 -2.4 231,900
17/07/24 1,490 1,550 1,490 1,515 +30 +2.0 221,000
17/07/21 1,439 1,513 1,439 1,485 +60 +4.2 231,300
17/07/20 1,444 1,478 1,425 1,425 -10 -0.7 114,000
17/07/19 1,404 1,465 1,403 1,435 +20 +1.4 98,200
17/07/18 1,400 1,498 1,400 1,415 0 0.0 185,700
17/07/14 1,450 1,460 1,381 1,415 -45 -3.1 290,900
17/07/13 1,505 1,508 1,457 1,460 -15 -1.0 130,400
17/07/12 1,488 1,524 1,459 1,475 -18 -1.2 194,900
17/07/11 1,482 1,524 1,426 1,493 +31 +2.1 317,100
17/07/10 1,400 1,475 1,400 1,462 +92 +6.7 279,700
17/07/07 1,342 1,390 1,320 1,370 +10 +0.7 163,200
17/07/06 1,341 1,396 1,339 1,360 +31 +2.3 220,600

日経平均