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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 3,190 | 3,190 | 3,170 | 3,190 | ±0 | ±0% | 13,000 |
| 2005/07/19 | 3,220 | 3,230 | 3,170 | 3,190 | -20 | -0.6% | 25,400 |
| 2005/07/15 | 3,230 | 3,240 | 3,210 | 3,210 | -40 | -1.2% | 17,800 |
| 2005/07/14 | 3,220 | 3,260 | 3,200 | 3,250 | +30 | +0.9% | 16,800 |
| 2005/07/13 | 3,240 | 3,250 | 3,200 | 3,220 | -30 | -0.9% | 12,000 |
| 2005/07/12 | 3,250 | 3,280 | 3,240 | 3,250 | -10 | -0.3% | 10,400 |
| 2005/07/11 | 3,260 | 3,270 | 3,240 | 3,260 | +20 | +0.6% | 6,900 |
| 2005/07/08 | 3,260 | 3,270 | 3,210 | 3,240 | +30 | +0.9% | 7,800 |
| 2005/07/07 | 3,220 | 3,240 | 3,200 | 3,210 | -10 | -0.3% | 7,800 |
| 2005/07/06 | 3,260 | 3,270 | 3,220 | 3,220 | -30 | -0.9% | 12,000 |
| 2005/07/05 | 3,290 | 3,310 | 3,240 | 3,250 | -40 | -1.2% | 15,000 |
| 2005/07/04 | 3,300 | 3,310 | 3,260 | 3,290 | ±0 | ±0% | 13,300 |
| 2005/07/01 | 3,320 | 3,320 | 3,280 | 3,290 | -50 | -1.5% | 9,400 |
| 2005/06/30 | 3,360 | 3,360 | 3,300 | 3,340 | +30 | +0.9% | 12,300 |
| 2005/06/29 | 3,400 | 3,400 | 3,300 | 3,310 | -30 | -0.9% | 12,300 |
| 2005/06/28 | 3,360 | 3,390 | 3,340 | 3,340 | -10 | -0.3% | 4,200 |
| 2005/06/27 | 3,320 | 3,350 | 3,300 | 3,350 | ±0 | ±0% | 4,100 |
| 2005/06/24 | 3,320 | 3,390 | 3,300 | 3,350 | -90 | -2.6% | 9,000 |
| 2005/06/23 | 3,420 | 3,440 | 3,360 | 3,440 | +20 | +0.6% | 26,500 |
| 2005/06/22 | 3,330 | 3,420 | 3,320 | 3,420 | +120 | +3.6% | 45,800 |
| 2005/06/21 | 3,290 | 3,330 | 3,290 | 3,300 | +10 | +0.3% | 3,500 |
| 2005/06/20 | 3,340 | 3,340 | 3,290 | 3,290 | -50 | -1.5% | 4,400 |
| 2005/06/17 | 3,330 | 3,340 | 3,320 | 3,340 | -10 | -0.3% | 3,500 |
| 2005/06/16 | 3,330 | 3,350 | 3,300 | 3,350 | +50 | +1.5% | 8,900 |
| 2005/06/15 | 3,280 | 3,330 | 3,270 | 3,300 | ±0 | ±0% | 19,700 |
| 2005/06/14 | 3,310 | 3,310 | 3,270 | 3,300 | -20 | -0.6% | 13,200 |
| 2005/06/13 | 3,330 | 3,350 | 3,280 | 3,320 | -50 | -1.5% | 18,800 |
| 2005/06/10 | 3,310 | 3,380 | 3,300 | 3,370 | +100 | +3.1% | 13,800 |
| 2005/06/09 | 3,300 | 3,340 | 3,270 | 3,270 | -70 | -2.1% | 16,300 |
| 2005/06/08 | 3,270 | 3,340 | 3,240 | 3,340 | +60 | +1.8% | 18,400 |
| 2005/06/07 | 3,330 | 3,350 | 3,270 | 3,280 | -100 | -3% | 11,700 |
| 2005/06/06 | 3,340 | 3,400 | 3,340 | 3,380 | -30 | -0.9% | 8,600 |
| 2005/06/03 | 3,370 | 3,410 | 3,300 | 3,410 | +10 | +0.3% | 34,400 |
| 2005/06/02 | 3,440 | 3,450 | 3,380 | 3,400 | -50 | -1.4% | 11,900 |
| 2005/06/01 | 3,400 | 3,460 | 3,400 | 3,450 | ±0 | ±0% | 18,700 |
| 2005/05/31 | 3,410 | 3,450 | 3,390 | 3,450 | +10 | +0.3% | 19,700 |
| 2005/05/30 | 3,440 | 3,460 | 3,390 | 3,440 | +10 | +0.3% | 15,200 |
| 2005/05/27 | 3,440 | 3,450 | 3,350 | 3,430 | ±0 | ±0% | 25,500 |
| 2005/05/26 | 3,380 | 3,450 | 3,320 | 3,430 | +50 | +1.5% | 37,200 |
| 2005/05/25 | 3,420 | 3,420 | 3,300 | 3,380 | +20 | +0.6% | 21,800 |
| 2005/05/24 | 3,440 | 3,440 | 3,300 | 3,360 | -90 | -2.6% | 37,200 |
| 2005/05/23 | 3,570 | 3,590 | 3,300 | 3,450 | +180 | +5.5% | 168,700 |
| 2005/05/20 | 3,200 | 3,270 | 3,190 | 3,270 | +70 | +2.2% | 10,400 |
| 2005/05/19 | 3,240 | 3,240 | 3,160 | 3,200 | -30 | -0.9% | 22,700 |
| 2005/05/18 | 3,210 | 3,280 | 3,170 | 3,230 | ±0 | ±0% | 12,700 |
| 2005/05/17 | 3,390 | 3,390 | 3,170 | 3,230 | -40 | -1.2% | 48,500 |
| 2005/05/16 | 3,300 | 3,330 | 3,250 | 3,270 | -130 | -3.8% | 26,400 |
| 2005/05/13 | 3,440 | 3,440 | 3,360 | 3,400 | ±0 | ±0% | 66,200 |
| 2005/05/12 | 3,290 | 3,430 | 3,290 | 3,400 | +130 | +4% | 51,300 |
| 2005/05/11 | 3,310 | 3,320 | 3,250 | 3,270 | -50 | -1.5% | 18,000 |
4701～
4750
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
