8798 アドバンスクリエイト

8798
2024/03/27
時価
235億円
PER 予
25.44倍
2010年以降
赤字-35.77倍
(2010-2023年)
PBR
5.28倍
2010年以降
0.01-6倍
(2010-2023年)
配当 予
3.35%
ROE 予
20.77%
ROA 予
8.31%
資料
Link
CSV,JSON

時価総額

2010年9月30日
6743万
2011年9月30日
105億5913万
2012年9月28日
85億7929万
2013年9月30日
122億1982万
2014年9月30日
128億4863万
2015年9月30日
131億9801万
2016年9月30日
176億2165万
2017年9月29日
199億9991万
2018年9月28日
265億377万
2019年9月30日
187億4154万
2020年9月30日
229億3500万
2021年9月30日
233億2034万
2022年9月30日
210億5890万
2023年9月29日
236億9118万

2023/10/27~2024/03/27

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,0491,0521,0401,044+0.68%37,100235億4971万+1.75%25.445.28
03/261,0301,0411,0281,037+0.58%26,000233億9181万+1.07%25.275.25
03/251,0381,0381,0281,031-0.67%27,700232億5647万+0.49%25.135.22
03/221,0361,0411,0331,038+0.19%17,000234億1437万+1.17%25.35.25
03/211,0511,0511,0361,036-1.15%25,900233億6925万+1.07%25.255.24
03/191,0451,0511,0381,048+0.96%28,400236億3994万+2.24%25.545.3
03/181,0381,0491,0361,038+0.39%29,000234億1437万+1.37%25.35.25
03/151,0391,0431,0331,034-0.48%25,600233億2414万+1.08%25.25.23
03/141,0251,0391,0211,039+1.37%27,200234億3693万+1.56%25.325.26
03/131,0201,0271,0201,025+1.08%26,200231億2113万+0.2%24.985.19
03/121,0071,0149971,014+0.7%30,400228億7300万-0.88%24.715.13
03/111,0141,0149971,007-0.59%68,500227億1510万-1.66%24.545.1
03/081,0101,0171,0021,013-0.39%46,000228億5044万-1.17%24.695.13
03/071,0111,0191,0081,017+0.79%26,300229億4067万-0.88%24.785.15
03/061,0011,0121,0011,009+0.6%29,400227億6021万-1.75%24.595.11
03/051,0081,0091,0011,003-0.5%28,600226億2487万-2.43%24.445.08
03/041,0221,0221,0071,008-1.37%45,100227億3765万-2.04%24.565.1
03/011,0241,0271,0221,022-0.29%19,100230億5345万-0.78%24.915.17
02/291,0321,0321,0231,025-0.68%17,500231億2113万-0.49%24.985.19
02/281,0271,0341,0251,032+0.49%19,600232億7903万+0.29%25.155.22
02/271,0221,0291,0211,0270%15,900231億6624万-0.19%25.035.2
02/261,0231,0331,0231,027+0.59%14,800231億6624万-0.1%25.035.2
02/221,0361,0361,0161,021-0.29%28,900230億3090万-0.58%24.885.17
02/211,0421,0421,0181,024-1.73%24,300230億9857万-0.19%24.955.18
02/201,0401,0511,0401,042+0.19%36,500235億460万+1.56%25.395.27
02/191,0321,0401,0301,040+0.78%17,800234億5948万+1.46%25.345.26
02/161,0251,0341,0231,032+0.88%29,200232億7903万+0.78%25.155.22
02/151,0221,0291,0181,023+0.1%20,000230億7601万-0.1%24.935.18
02/141,0331,0331,0161,022-1.16%22,900230億5345万-0.1%24.915.17
02/131,0181,0401,0181,034+1.97%33,300233億2414万+1.08%25.25.23
02/091,0181,0211,0121,014-0.69%22,700228億7300万-0.78%24.715.13
02/081,0251,0271,0181,021-0.78%23,800230億3090万-0.1%24.885.17
02/071,0301,0341,0231,029-0.58%21,600232億1135万+0.68%25.085.21
02/061,0351,0391,0341,035-0.48%15,200233億4670万+1.37%25.225.24
02/051,0291,0401,0291,040+1.27%21,400234億5948万+2.06%25.345.26
02/021,0321,0321,0201,027-0.29%26,900231億6624万+1.08%25.035.2
02/011,0441,0441,0301,030-1.34%24,800232億3391万+1.58%25.15.21
01/311,0361,0451,0321,044+1.16%22,900235億4971万+3.16%25.445.28
01/301,0421,0461,0321,032-0.96%35,400232億7903万+2.28%25.155.22
01/291,0471,0481,0361,042-0.1%32,900235億460万+3.48%25.395.27
01/261,0391,0471,0361,043+1.16%58,000235億2715万+3.88%25.425.28
01/251,0101,0321,0101,031+1.58%56,300232億5647万+2.89%25.135.22
01/241,0071,0191,0071,015+0.69%21,200228億9555万+1.5%24.745.14
01/231,0161,0181,0081,008-0.69%16,100227億3765万+0.9%24.565.1
01/221,0121,0191,0111,015+0.79%22,800228億9555万+1.6%24.745.14
01/191,0041,0121,0041,007+0.6%15,300227億1510万+0.8%24.545.1
01/181,0041,0041,0011,001-0.5%17,400225億7975万+0.3%24.395.07
01/171,0091,0201,0061,006-0.3%23,500226億9254万+0.8%24.525.09
01/161,0261,0261,0081,009-1.66%30,000227億6021万+1.1%24.595.11
01/151,0151,0271,0151,026+1.08%24,300231億4368万+2.91%255.19
01/121,0241,0251,0121,015-0.88%26,900228億9555万+1.91%24.745.14
01/111,0201,0241,0181,024+0.69%29,200230億9857万+2.91%24.955.18
01/101,0141,0221,0101,017+0.2%28,700229億4067万+2.31%24.785.15
01/091,0181,0201,0101,0150%43,000228億9555万+2.22%24.745.14
01/051,0151,0191,0131,015+0.1%34,500228億9555万+2.32%24.745.14
01/041,0041,0149991,014+1.1%47,400228億7300万+2.32%24.715.13
2023
12/299991,0039951,003+0.4%27,100226億2487万+1.31%24.445.07
12/28987999982999+1.42%22,800225億3464万+0.91%24.355.05
12/27977985977985+1.03%30,200222億1884万-0.51%244.98
12/26980986972975-0.71%40,300219億9327万-1.52%23.764.93
12/25985988981982-0.1%13,300221億5117万-0.81%23.934.97
12/22969985969983+1.44%25,500221億7372万-0.61%23.964.97
12/21972973965969-0.62%22,000218億5792万-1.92%23.614.9
12/20978983972975-0.41%25,000219億9327万-1.32%23.764.93
12/19982982971979+0.2%25,100220億8349万-0.81%23.864.95
12/18972978964977-1.21%36,800220億3838万-0.91%23.814.94
12/15989990976989-0.3%33,900223億907万+0.3%24.15
12/141,0031,007991992-1.1%40,400223億7674万+0.71%24.175.02
12/131,0061,0081,0011,003-0.3%24,800226億2487万+1.93%24.445.07
12/121,0021,0099951,006+0.5%42,600226億9254万+2.34%24.525.09
12/119951,0019901,001+1.01%36,000225億7975万+1.93%24.395.06
12/089961,001985991-0.8%33,000223億5418万+1.02%24.155.01
12/079951,000994999-0.3%21,600225億3464万+1.94%24.355.05
12/069861,0059851,002+1.62%33,300226億231万+2.45%24.425.07
12/05985990982986-0.4%29,000222億4139万+1.13%24.034.99
12/04996998989990-0.9%24,900223億3162万+1.64%24.135.01
12/011,0021,010998999-0.3%39,800225億3464万+2.67%24.355.05
11/309931,0039891,002+1.42%25,100226億231万+3.19%24.425.07
11/29992997985988-0.8%37,600222億8651万+2.07%24.085
11/28997998990996+0.5%26,400224億6697万+3%24.275.04
11/279991,001986991-0.7%28,100223億5418万+2.69%24.155.01
11/249931,000993998+0.81%29,700225億1208万+3.53%24.325.05
11/22980990974990+0.92%27,700223億3162万+3.02%24.135.01
11/21979986975981+0.41%29,400221億2861万+1.87%23.914.96
11/20972983971977+0.72%24,800220億3838万+1.45%23.814.94
11/17959970957970+1.25%20,400218億8048万+0.52%23.644.91
11/16959964954958-0.1%19,500216億979万-0.83%23.354.85
11/15962964954959-0.21%30,300216億3235万-0.93%23.374.85
11/14947964947961+1.48%31,500216億7746万-1.03%23.424.86
11/13952963943947-1.87%44,800213億6166万-2.67%23.084.79
11/10969969952965-0.41%38,500217億6769万-1.13%23.524.88
11/09961971959969+0.83%19,600218億5792万-0.82%23.614.9
11/08981981959961-2.04%30,100216億7746万-1.84%23.424.86
11/07985987974981-0.3%21,400221億2861万0%23.914.96
11/06977985974984+1.44%39,300221億9628万-0.1%23.984.98
11/02968972963970+0.62%21,400218億8048万-2.02%23.644.91
11/01961968959964+0.94%27,400217億4514万-3.41%23.494.88
10/31944956940955+1.38%36,800215億4212万-4.98%23.274.83
10/30951954935942-1.77%53,400212億4888万-6.92%22.964.76
10/27948959947959+1.16%31,300216億3235万-5.98%23.374.85

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
9月期
3
61,500
2/12

61,700
2/1

他5件
2
51,500
9/30

51,100
9/29

他14件
6,400,000
320
9/28
-5181万6743万
9/30
2011年
9月期
520
103,900
9/27
2
59,600
3/22

55,000
3/18

他4件
12,720,000
636
3/7
116億7742万5226万105億5913万
9/30
2012年
9月期
487
974
10/3
375
750
2/16

750
12/21
78,000
39,000
9/25
109億4688万84億2932万85億7929万
9/28
2013年
9月期
698
1,395
5/8
366
731
10/16
194,600
97,300
9/25
156億7854万82億1578万122億1982万
9/30
2014年
9月期
668
1,335
9/2

1,335
9/1

他2件
528
1,055
12/25
147,200
73,600
9/25
146億8379万118億5725万128億4863万
9/30
2015年
9月期
745
1,490
7/29

1,490
7/27
551
1,102
8/25
115,600
57,800
9/25
163億8865万121億2100万131億9801万
9/30
2016年
9月期
944
1,888
8/29
515
1,030
2/12
805,600
402,800
8/30
207億6630万113億2907万176億2165万
9/30
2017年
9月期
1,050
2,100
2/16
748
1,495
11/9
138,000
69,000
9/26
230億9811万164億4365万199億9991万
9/29
2018年
9月期
1,300
2,600
9/21
927
1,854
11/10
142,600
71,300
4/27
285億9766万203億9233万265億377万
9/28
2019年
9月期
1,287
2,574
10/1
765
1,530
12/26
104,000
52,000
9/26
283億1168万168億2862万187億4154万
9/30
2020年
9月期
1,194
2,387
5/26
573
1,145
3/13
183,800
91,900
9/28
262億5485万125億9396万229億3500万
9/30
2021年
9月期
1,160
9/14
842
5/21
1,134,800
5/21
261億6635万186億9357万233億2034万
9/30
2022年
9月期
1,135
11/4
881
4/22
298,700
9/28
256億242万198億7289万210億5890万
9/30
2023年
9月期
1,261
8/10
953
10/13
259,100
8/14
284億4462万214億9701万236億9118万
9/29
最新1,044
2024/3/27
37,100235億4971万