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 |
---|---|---|---|---|---|---|---|
2004/04/27 | 1,705 | 1,725 | 1,675 | 1,675 | -10 | -0.6% | 26,200 |
2004/04/26 | 1,725 | 1,735 | 1,670 | 1,685 | +10 | +0.6% | 20,000 |
2004/04/23 | 1,675 | 1,700 | 1,675 | 1,675 | -60 | -3.5% | 43,200 |
2004/04/22 | 1,700 | 1,740 | 1,675 | 1,735 | +40 | +2.4% | 49,000 |
2004/04/21 | 1,625 | 1,695 | 1,625 | 1,695 | +70 | +4.3% | 26,200 |
2004/04/20 | 1,640 | 1,650 | 1,615 | 1,625 | -40 | -2.4% | 19,000 |
2004/04/19 | 1,700 | 1,715 | 1,600 | 1,665 | ±0 | ±0% | 39,800 |
2004/04/16 | 1,635 | 1,700 | 1,600 | 1,665 | +65 | +4.1% | 38,400 |
2004/04/15 | 1,790 | 1,795 | 1,555 | 1,600 | -190 | -10.6% | 105,200 |
2004/04/14 | 1,570 | 1,790 | 1,525 | 1,790 | +250 | +16.2% | 122,000 |
2004/04/13 | 1,515 | 1,540 | 1,510 | 1,540 | +30 | +2% | 26,200 |
2004/04/12 | 1,515 | 1,545 | 1,505 | 1,510 | -5 | -0.3% | 23,200 |
2004/04/09 | 1,525 | 1,550 | 1,480 | 1,515 | -35 | -2.3% | 24,600 |
2004/04/08 | 1,555 | 1,585 | 1,550 | 1,550 | -50 | -3.1% | 54,200 |
2004/04/07 | 1,575 | 1,610 | 1,555 | 1,600 | +5 | +0.3% | 29,800 |
2004/04/06 | 1,635 | 1,640 | 1,570 | 1,595 | -60 | -3.6% | 88,000 |
2004/04/05 | 1,650 | 1,695 | 1,580 | 1,655 | +105 | +6.8% | 111,000 |
2004/04/02 | 1,500 | 1,550 | 1,490 | 1,550 | +60 | +4% | 88,600 |
2004/04/01 | 1,490 | 1,495 | 1,465 | 1,490 | ±0 | ±0% | 29,600 |
2004/03/31 | 1,455 | 1,500 | 1,455 | 1,490 | +30 | +2.1% | 28,200 |
2004/03/30 | 1,535 | 1,535 | 1,460 | 1,460 | -70 | -4.6% | 40,200 |
2004/03/29 | 1,550 | 1,575 | 1,505 | 1,530 | -10 | -0.6% | 32,400 |
2004/03/26 | 1,510 | 1,540 | 1,500 | 1,540 | -10 | -0.6% | 10,200 |
2004/03/25 | 1,615 | 1,615 | 1,485 | 1,550 | -50 | -3.1% | 30,600 |
2004/03/24 | 1,610 | 1,615 | 1,575 | 1,600 | +40 | +2.6% | 26,800 |
2004/03/23 | 1,550 | 1,575 | 1,535 | 1,560 | -55 | -3.4% | 18,600 |
2004/03/22 | 1,615 | 1,625 | 1,525 | 1,615 | ±0 | ±0% | 41,000 |
2004/03/19 | 1,480 | 1,615 | 1,475 | 1,615 | +135 | +9.1% | 25,400 |
2004/03/18 | 1,455 | 1,490 | 1,450 | 1,480 | +30 | +2.1% | 22,400 |
2004/03/17 | 1,435 | 1,450 | 1,380 | 1,450 | -25 | -1.7% | 44,000 |
2004/03/16 | 1,510 | 1,510 | 1,445 | 1,475 | -55 | -3.6% | 31,400 |
2004/03/15 | 1,575 | 1,585 | 1,525 | 1,530 | -55 | -3.5% | 23,000 |
2004/03/12 | 1,555 | 1,585 | 1,540 | 1,585 | -20 | -1.2% | 17,800 |
2004/03/11 | 1,645 | 1,645 | 1,530 | 1,605 | -30 | -1.8% | 33,600 |
2004/03/10 | 1,600 | 1,635 | 1,585 | 1,635 | +10 | +0.6% | 13,600 |
2004/03/09 | 1,645 | 1,650 | 1,585 | 1,625 | +25 | +1.6% | 28,400 |
2004/03/08 | 1,525 | 1,650 | 1,500 | 1,600 | +125 | +8.5% | 82,000 |
2004/03/05 | 1,470 | 1,475 | 1,430 | 1,475 | +10 | +0.7% | 18,000 |
2004/03/04 | 1,485 | 1,485 | 1,425 | 1,465 | -20 | -1.3% | 21,000 |
2004/03/03 | 1,450 | 1,565 | 1,440 | 1,485 | +30 | +2.1% | 59,800 |
2004/03/02 | 1,445 | 1,460 | 1,355 | 1,455 | +30 | +2.1% | 41,000 |
2004/03/01 | 1,480 | 1,485 | 1,405 | 1,425 | -35 | -2.4% | 56,200 |
2004/02/27 | 1,330 | 1,480 | 1,325 | 1,460 | +135 | +10.2% | 68,400 |
2004/02/26 | 1,245 | 1,330 | 1,245 | 1,325 | +100 | +8.2% | 94,600 |
2004/02/25 | 1,200 | 1,245 | 1,195 | 1,225 | +25 | +2.1% | 45,200 |
2004/02/24 | 1,190 | 1,200 | 1,110 | 1,200 | +15 | +1.3% | 31,000 |
2004/02/23 | 1,200 | 1,200 | 1,100 | 1,185 | +15 | +1.3% | 35,000 |
2004/02/20 | 1,190 | 1,245 | 1,170 | 1,170 | -50 | -4.1% | 34,600 |
2004/02/19 | 1,190 | 1,235 | 1,145 | 1,220 | +70 | +6.1% | 44,800 |
2004/02/18 | 1,200 | 1,225 | 1,150 | 1,150 | -65 | -5.3% | 41,000 |
5001~
5050
件表示中 / 5497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 | 96,700円 | -7.0% | - | 1.81% | 306.98倍 | 4.89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 | 68,400円 | +9.2% | +15.4% | 1.17% | 17.08倍 | 1.77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 | 91,800円 | +6.1% | +12.9% | 2.18% | 12.66倍 | 0.57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 | 150,800円 | +18.2% | +9.3% | 5.31% | 18.32倍 | 2.16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 | 67,500円 | +21.7% | +31.0% | 2.96% | 13.13倍 | 1.53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