8798: アドバンスクリエイト(東証2部)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 13,089百万円 単元株式 100 PER/PBR/配当 20.16 / 2.72 / 42.5(3.57%) 権利/配当落日 16/09/28 / 15/12/21 年初来高/安 1,329.0(16/01/13) / 1,030.0(16/02/12) 上場来高/安 777,000.0(04/06/30) / 731.0(12/10/16) 信用買/売 31,800 / 6,600 (4.82) 株式分割情報 2011/09/28 分割: 1株 -> 100株 2004/09/27 分割: 1株 -> 2株 株価時系列データ(日足) 2019/10/11 1776.0 1780.0 1751.0 1753.0 6800 2019/10/10 1776.0 1781.0 1776.0 1776.0 3900 2019/10/09 1800.0 1809.0 1780.0 1799.0 5400 2019/10/08 1824.0 1827.0 1801.0 1801.0 4000 2019/10/07 1830.0 1835.0 1814.0 1821.0 3600 2019/10/04 1808.0 1830.0 1800.0 1825.0 4900 2019/10/03 1823.0 1824.0 1801.0 1824.0 3900 2019/10/02 1812.0 1858.0 1810.0 1830.0 6200 2019/10/01 1818.0 1820.0 1802.0 1812.0 6600 2019/09/30 1860.0 1860.0 1813.0 1813.0 10800 2019/09/27 1900.0 1917.0 1859.0 1860.0 44700 2019/09/26 1970.0 1992.0 1970.0 1992.0 52000 2019/09/25 1954.0 1974.0 1954.0 1970.0 15900 2019/09/24 1937.0 1974.0 1937.0 1974.0 14700 2019/09/20 1956.0 1956.0 1927.0 1949.0 10600 2019/09/19 1915.0 1971.0 1915.0 1968.0 14100 2019/09/18 1924.0 1926.0 1905.0 1915.0 6500 2019/09/17 1906.0 1934.0 1905.0 1923.0 8300 2019/09/13 1899.0 1903.0 1894.0 1903.0 25000 2019/09/12 1872.0 1900.0 1870.0 1883.0 37400 2019/09/11 1839.0 1882.0 1837.0 1879.0 7700 2019/09/10 1826.0 1838.0 1822.0 1830.0 5400 2019/09/09 1807.0 1831.0 1807.0 1826.0 21000 2019/09/06 1793.0 1809.0 1791.0 1806.0 24500 2019/09/05 1781.0 1812.0 1781.0 1803.0 18400 2019/09/04 1771.0 1779.0 1760.0 1778.0 11900 2019/09/03 1771.0 1790.0 1771.0 1772.0 9400 2019/09/02 1765.0 1789.0 1765.0 1776.0 22100 2019/08/30 1800.0 1812.0 1799.0 1812.0 19800 2019/08/29 1778.0 1820.0 1777.0 1820.0 12500 2019/08/28 1777.0 1777.0 1760.0 1777.0 7600 2019/08/27 1753.0 1771.0 1753.0 1759.0 4600 2019/08/26 1760.0 1771.0 1731.0 1741.0 12500 2019/08/23 1771.0 1783.0 1770.0 1782.0 3500 2019/08/22 1763.0 1778.0 1763.0 1775.0 3000 2019/08/21 1770.0 1778.0 1757.0 1771.0 4600 2019/08/20 1761.0 1771.0 1756.0 1771.0 4300 2019/08/19 1753.0 1767.0 1753.0 1756.0 5400 2019/08/16 1750.0 1770.0 1750.0 1752.0 5200 2019/08/15 1770.0 1770.0 1745.0 1761.0 4800 2019/08/14 1750.0 1790.0 1745.0 1790.0 13800 2019/08/13 1791.0 1823.0 1791.0 1800.0 9000 2019/08/09 1844.0 1847.0 1817.0 1817.0 5000 2019/08/08 1839.0 1857.0 1810.0 1821.0 5800 2019/08/07 1762.0 1857.0 1762.0 1857.0 6500 2019/08/06 1749.0 1779.0 1721.0 1770.0 6900 2019/08/05 1814.0 1837.0 1757.0 1784.0 9700 2019/08/02 1856.0 1856.0 1814.0 1814.0 10500 2019/08/01 1865.0 1879.0 1865.0 1866.0 1200 2019/07/31 1875.0 1891.0 1853.0 1865.0 4100 2019/07/30 1863.0 1900.0 1863.0 1900.0 5300 2019/07/29 1867.0 1867.0 1849.0 1856.0 2400 2019/07/26 1840.0 1858.0 1840.0 1845.0 2600 2019/07/25 1845.0 1859.0 1843.0 1843.0 1900 2019/07/24 1850.0 1850.0 1843.0 1847.0 1800 2019/07/23 1844.0 1849.0 1838.0 1843.0 1600 2019/07/22 1821.0 1845.0 1821.0 1844.0 2700 2019/07/19 1807.0 1833.0 1807.0 1833.0 2900 2019/07/18 1835.0 1839.0 1800.0 1800.0 4600 2019/07/17 1838.0 1844.0 1821.0 1835.0 3600 2019/07/16 1810.0 1839.0 1802.0 1839.0 5000 2019/07/12 1845.0 1845.0 1810.0 1810.0 3500 2019/07/11 1840.0 1869.0 1833.0 1843.0 4100 2019/07/10 1834.0 1869.0 1834.0 1835.0 5100