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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 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 |
| 2006/10/04 | 1,400 | 1,430 | 1,370 | 1,400 | +20 | +1.4% | 175,000 |
| 2006/10/03 | 1,410 | 1,460 | 1,360 | 1,380 | -60 | -4.2% | 295,000 |
| 2006/10/02 | 1,490 | 1,520 | 1,400 | 1,440 | -70 | -4.6% | 254,100 |
| 2006/09/29 | 1,560 | 1,580 | 1,510 | 1,510 | -50 | -3.2% | 129,400 |
| 2006/09/28 | 1,470 | 1,580 | 1,450 | 1,560 | +90 | +6.1% | 271,300 |
| 2006/09/27 | 1,430 | 1,510 | 1,430 | 1,470 | +60 | +4.3% | 305,600 |
| 2006/09/26 | 1,370 | 1,460 | 1,350 | 1,410 | +40 | +2.9% | 277,300 |
| 2006/09/25 | 1,450 | 1,460 | 1,340 | 1,370 | -90 | -6.2% | 566,700 |
| 2006/09/22 | 1,420 | 1,510 | 1,380 | 1,460 | -50 | -3.3% | 790,000 |
| 2006/09/21 | 1,400 | 1,510 | 1,370 | 1,510 | +200 | +15.3% | 994,200 |
| 2006/09/20 | 1,360 | 1,380 | 1,200 | 1,310 | -90 | -6.4% | 1,031,500 |
| 2006/09/19 | 1,530 | 1,550 | 1,400 | 1,400 | -120 | -7.9% | 382,000 |
4551～
4600
件表示中 / 5685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 | 28,600円 | -14.1% | - | 0.00% | - | -0.98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 |
| ＦＰパートナー | 211,800円 | +13.0% | +11.9% | 4.44% | 12.04倍 | 4.11倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| ＳＢＩインシュ | 135,600円 | +10.6% | +16.1% | 2.95% | 13.46倍 | 0.79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 |
| アイリック | 73,200円 | +21.7% | +31.0% | 4.10% | 14.22倍 | 1.65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 |
| ブロドマイン | 107,200円 | -1.4% | +2.2% | 5.60% | 17.95倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
