8769 アドバンRM 東証1 15:00
1,144円
前日比
+2 (+0.18%)
比較される銘柄: アイペットAクリエイトライフネット
業績: 今期予想
保険業
単位 100株
PER PBR 利回り 信用倍率
31.7 7.51 0.87 2.86
決算発表予定日  2018/08/07
年初来高値: 1,576 (18/04/11)
年初来安値: 944 (18/02/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/17 1,136 1,155 1,135 1,144 +2 +0.2 56,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/13 1,117 1,159 1,117 1,142 +27 +2.4 98,600
18/07/12 1,125 1,129 1,105 1,115 -16 -1.4 95,400
18/07/11 1,185 1,185 1,130 1,131 -56 -4.7 71,500
18/07/10 1,170 1,208 1,156 1,187 +28 +2.4 137,500
18/07/09 1,124 1,168 1,114 1,159 +25 +2.2 62,800
18/07/06 1,103 1,141 1,096 1,134 +26 +2.3 72,000
18/07/05 1,118 1,145 1,101 1,108 -25 -2.2 103,300
18/07/04 1,278 1,279 1,133 1,133 -142 -11.1 209,100
18/07/03 1,254 1,303 1,254 1,275 +32 +2.6 136,200
18/07/02 1,273 1,293 1,225 1,243 -29 -2.3 143,800
18/06/29 1,228 1,274 1,212 1,272 +40 +3.2 71,300
18/06/28 1,248 1,255 1,211 1,232 -16 -1.3 71,200
18/06/27 1,211 1,254 1,211 1,248 +32 +2.6 67,200
18/06/26 1,210 1,236 1,193 1,216 -18 -1.5 99,700
18/06/25 1,259 1,273 1,232 1,234 -17 -1.4 90,800
18/06/22 1,244 1,267 1,236 1,251 +7 +0.6 99,000
18/06/21 1,184 1,254 1,184 1,244 +57 +4.8 124,200
18/06/20 1,192 1,198 1,151 1,187 -14 -1.2 109,300
18/06/19 1,194 1,228 1,192 1,201 0 0.0 105,000
18/06/18 1,210 1,215 1,177 1,201 0 0.0 62,100
18/06/15 1,223 1,235 1,195 1,201 -22 -1.8 63,300
18/06/14 1,206 1,241 1,205 1,223 +6 +0.5 104,300
18/06/13 1,195 1,222 1,182 1,217 +28 +2.4 123,700
18/06/12 1,151 1,202 1,151 1,189 +40 +3.5 144,800
18/06/11 1,114 1,161 1,108 1,149 +28 +2.5 102,600
18/06/08 1,109 1,134 1,106 1,121 -2 -0.2 76,400
18/06/07 1,086 1,123 1,086 1,123 +37 +3.4 96,000
18/06/06 1,090 1,090 1,053 1,086 -14 -1.3 172,700
18/06/05 1,152 1,154 1,094 1,100 -53 -4.6 124,100

日経平均