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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 735 | 750 | 721 | 728 | +2 | +0.3% | 294,800 |
| 2006/12/15 | 750 | 758 | 720 | 726 | -23 | -3.1% | 424,900 |
| 2006/12/14 | 735 | 758 | 689 | 749 | +20 | +2.7% | 855,300 |
| 2006/12/13 | 806 | 837 | 713 | 729 | -48 | -6.2% | 1,685,400 |
| 2006/12/12 | 741 | 792 | 674 | 777 | +31 | +4.2% | 982,100 |
| 2006/12/11 | 797 | 801 | 746 | 746 | -48 | -6% | 326,400 |
| 2006/12/08 | 810 | 824 | 781 | 794 | -6 | -0.8% | 361,300 |
| 2006/12/07 | 836 | 838 | 794 | 800 | -33 | -4% | 295,400 |
| 2006/12/06 | 850 | 863 | 828 | 833 | -35 | -4% | 370,100 |
| 2006/12/05 | 920 | 931 | 864 | 868 | -42 | -4.6% | 289,100 |
| 2006/12/04 | 907 | 941 | 905 | 910 | -6 | -0.7% | 144,600 |
| 2006/12/01 | 878 | 959 | 876 | 916 | +8 | +0.9% | 352,700 |
| 2006/11/30 | 971 | 1,000 | 895 | 908 | -47 | -4.9% | 503,000 |
| 2006/11/29 | 1,020 | 1,050 | 955 | 955 | -40 | -4% | 635,200 |
| 2006/11/28 | 874 | 995 | 865 | 995 | +92 | +10.2% | 594,800 |
| 2006/11/27 | 820 | 928 | 793 | 903 | +74 | +8.9% | 652,000 |
| 2006/11/24 | 800 | 832 | 752 | 829 | -1 | -0.1% | 1,158,900 |
| 2006/11/22 | 990 | 1,010 | 830 | 830 | -200 | -19.4% | 445,700 |
| 2006/11/21 | 1,080 | 1,090 | 1,000 | 1,030 | +34 | +3.4% | 346,800 |
| 2006/11/20 | 1,020 | 1,040 | 990 | 996 | -94 | -8.6% | 267,200 |
| 2006/11/17 | 1,210 | 1,220 | 1,090 | 1,090 | -110 | -9.2% | 247,400 |
| 2006/11/16 | 1,220 | 1,240 | 1,200 | 1,200 | -20 | -1.6% | 59,600 |
| 2006/11/15 | 1,250 | 1,260 | 1,210 | 1,220 | -20 | -1.6% | 62,400 |
| 2006/11/14 | 1,250 | 1,280 | 1,240 | 1,240 | +10 | +0.8% | 68,700 |
| 2006/11/13 | 1,220 | 1,240 | 1,200 | 1,230 | -10 | -0.8% | 67,700 |
| 2006/11/10 | 1,240 | 1,280 | 1,240 | 1,240 | -50 | -3.9% | 110,600 |
| 2006/11/09 | 1,240 | 1,300 | 1,200 | 1,290 | +40 | +3.2% | 118,600 |
| 2006/11/08 | 1,250 | 1,260 | 1,210 | 1,250 | +10 | +0.8% | 154,200 |
| 2006/11/07 | 1,300 | 1,320 | 1,230 | 1,240 | -30 | -2.4% | 274,400 |
| 2006/11/06 | 1,220 | 1,270 | 1,170 | 1,270 | +70 | +5.8% | 213,700 |
| 2006/11/02 | 1,250 | 1,270 | 1,180 | 1,200 | -70 | -5.5% | 307,200 |
| 2006/11/01 | 1,310 | 1,340 | 1,270 | 1,270 | -60 | -4.5% | 265,100 |
| 2006/10/31 | 1,390 | 1,410 | 1,330 | 1,330 | -60 | -4.3% | 268,900 |
| 2006/10/30 | 1,410 | 1,450 | 1,390 | 1,390 | -80 | -5.4% | 179,500 |
| 2006/10/27 | 1,540 | 1,540 | 1,470 | 1,470 | -50 | -3.3% | 231,700 |
| 2006/10/26 | 1,470 | 1,550 | 1,460 | 1,520 | +60 | +4.1% | 380,900 |
| 2006/10/25 | 1,490 | 1,500 | 1,440 | 1,460 | -20 | -1.4% | 265,600 |
| 2006/10/24 | 1,560 | 1,610 | 1,480 | 1,480 | +30 | +2.1% | 1,144,300 |
| 2006/10/23 | 1,370 | 1,460 | 1,320 | 1,450 | +70 | +5.1% | 424,400 |
| 2006/10/20 | 1,410 | 1,420 | 1,330 | 1,380 | +20 | +1.5% | 359,100 |
| 2006/10/19 | 1,460 | 1,520 | 1,360 | 1,360 | -40 | -2.9% | 605,600 |
| 2006/10/18 | 1,230 | 1,400 | 1,220 | 1,400 | +140 | +11.1% | 644,500 |
| 2006/10/17 | 1,360 | 1,420 | 1,260 | 1,260 | -60 | -4.5% | 757,800 |
| 2006/10/16 | 1,220 | 1,340 | 1,190 | 1,320 | +160 | +13.8% | 523,700 |
| 2006/10/13 | 1,130 | 1,180 | 1,100 | 1,160 | +40 | +3.6% | 280,800 |
| 2006/10/12 | 1,040 | 1,130 | 1,020 | 1,120 | +80 | +7.7% | 407,400 |
| 2006/10/11 | 1,160 | 1,180 | 981 | 1,040 | -100 | -8.8% | 727,300 |
| 2006/10/10 | 1,210 | 1,240 | 1,130 | 1,140 | -150 | -11.6% | 433,600 |
| 2006/10/06 | 1,370 | 1,380 | 1,270 | 1,290 | -80 | -5.8% | 228,400 |
| 2006/10/05 | 1,420 | 1,460 | 1,360 | 1,370 | -30 | -2.1% | 183,000 |
4351～
4400
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
