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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 3,640 | 3,680 | 3,480 | 3,640 | ±0 | ±0% | 86,400 |
| 2006/02/27 | 3,600 | 3,710 | 3,510 | 3,640 | +100 | +2.8% | 102,400 |
| 2006/02/24 | 3,380 | 3,560 | 3,370 | 3,540 | +250 | +7.6% | 76,700 |
| 2006/02/23 | 3,150 | 3,320 | 3,150 | 3,290 | +210 | +6.8% | 29,100 |
| 2006/02/22 | 3,060 | 3,110 | 3,060 | 3,080 | +120 | +4.1% | 55,900 |
| 2006/02/21 | 2,720 | 2,960 | 2,720 | 2,960 | +230 | +8.4% | 13,000 |
| 2006/02/20 | 2,700 | 2,850 | 2,680 | 2,730 | -90 | -3.2% | 73,600 |
| 2006/02/17 | 2,980 | 3,100 | 2,810 | 2,820 | -280 | -9% | 41,500 |
| 2006/02/16 | 3,100 | 3,110 | 2,970 | 3,100 | -90 | -2.8% | 18,700 |
| 2006/02/15 | 3,240 | 3,250 | 3,120 | 3,190 | +70 | +2.2% | 22,100 |
| 2006/02/14 | 3,100 | 3,140 | 2,850 | 3,120 | -20 | -0.6% | 29,400 |
| 2006/02/13 | 3,350 | 3,350 | 3,070 | 3,140 | -210 | -6.3% | 22,100 |
| 2006/02/10 | 3,320 | 3,380 | 3,180 | 3,350 | -20 | -0.6% | 29,900 |
| 2006/02/09 | 3,160 | 3,370 | 3,160 | 3,370 | +210 | +6.6% | 22,500 |
| 2006/02/08 | 3,150 | 3,240 | 3,150 | 3,160 | +10 | +0.3% | 17,500 |
| 2006/02/07 | 3,160 | 3,180 | 3,110 | 3,150 | -20 | -0.6% | 34,900 |
| 2006/02/06 | 3,200 | 3,200 | 3,140 | 3,170 | -30 | -0.9% | 20,300 |
| 2006/02/03 | 3,210 | 3,210 | 3,160 | 3,200 | -10 | -0.3% | 15,100 |
| 2006/02/02 | 3,230 | 3,260 | 3,210 | 3,210 | ±0 | ±0% | 14,900 |
| 2006/02/01 | 3,270 | 3,270 | 3,200 | 3,210 | -60 | -1.8% | 9,400 |
| 2006/01/31 | 3,240 | 3,320 | 3,230 | 3,270 | +30 | +0.9% | 13,200 |
| 2006/01/30 | 3,350 | 3,350 | 3,230 | 3,240 | -100 | -3% | 18,600 |
| 2006/01/27 | 3,310 | 3,350 | 3,280 | 3,340 | +40 | +1.2% | 11,100 |
| 2006/01/26 | 3,280 | 3,330 | 3,250 | 3,300 | ±0 | ±0% | 8,400 |
| 2006/01/25 | 3,310 | 3,400 | 3,240 | 3,300 | +30 | +0.9% | 32,000 |
| 2006/01/24 | 3,170 | 3,300 | 3,150 | 3,270 | +150 | +4.8% | 43,100 |
| 2006/01/23 | 3,100 | 3,260 | 3,100 | 3,120 | -190 | -5.7% | 34,500 |
| 2006/01/20 | 3,540 | 3,590 | 3,290 | 3,310 | -220 | -6.2% | 35,300 |
| 2006/01/19 | 3,210 | 3,650 | 3,210 | 3,530 | +270 | +8.3% | 59,100 |
| 2006/01/18 | 3,580 | 3,580 | 3,170 | 3,260 | -410 | -11.2% | 203,200 |
| 2006/01/17 | 3,580 | 3,800 | 3,560 | 3,670 | -160 | -4.2% | 115,900 |
| 2006/01/16 | 3,710 | 3,830 | 3,680 | 3,830 | +180 | +4.9% | 101,100 |
| 2006/01/13 | 3,550 | 3,650 | 3,540 | 3,650 | +100 | +2.8% | 40,600 |
| 2006/01/12 | 3,590 | 3,620 | 3,510 | 3,550 | +30 | +0.9% | 26,000 |
| 2006/01/11 | 3,490 | 3,550 | 3,470 | 3,520 | +80 | +2.3% | 43,000 |
| 2006/01/10 | 3,510 | 3,540 | 3,400 | 3,440 | -160 | -4.4% | 38,300 |
| 2006/01/06 | 3,630 | 3,630 | 3,530 | 3,600 | -30 | -0.8% | 32,100 |
| 2006/01/05 | 3,710 | 3,710 | 3,590 | 3,630 | -80 | -2.2% | 25,200 |
| 2006/01/04 | 3,660 | 3,740 | 3,600 | 3,710 | +60 | +1.6% | 21,500 |
| 2005/12/30 | 3,720 | 3,720 | 3,580 | 3,650 | -90 | -2.4% | 12,600 |
| 2005/12/29 | 3,710 | 3,790 | 3,660 | 3,740 | -50 | -1.3% | 53,400 |
| 2005/12/28 | 3,470 | 3,820 | 3,450 | 3,790 | +400 | +11.8% | 113,600 |
| 2005/12/27 | 3,430 | 3,480 | 3,320 | 3,390 | -90 | -2.6% | 22,600 |
| 2005/12/26 | 3,300 | 3,480 | 3,180 | 3,480 | +170 | +5.1% | 92,700 |
| 2005/12/22 | 3,310 | 3,390 | 3,210 | 3,310 | -90 | -2.6% | 98,500 |
| 2005/12/21 | 3,550 | 3,600 | 3,350 | 3,400 | -170 | -4.8% | 97,300 |
| 2005/12/20 | 3,660 | 3,660 | 3,470 | 3,570 | -90 | -2.5% | 62,900 |
| 2005/12/19 | 3,570 | 3,730 | 3,570 | 3,660 | +130 | +3.7% | 87,200 |
| 2005/12/16 | 3,600 | 3,700 | 3,530 | 3,530 | -220 | -5.9% | 67,300 |
| 2005/12/15 | 3,540 | 3,750 | 3,400 | 3,750 | +240 | +6.8% | 152,700 |
4551～
4600
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
