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 |
|---|---|---|---|---|---|---|---|
| 2005/05/10 | 3,400 | 3,420 | 3,320 | 3,320 | -120 | -3.5% | 29,100 |
| 2005/05/09 | 3,460 | 3,480 | 3,390 | 3,440 | +80 | +2.4% | 29,800 |
| 2005/05/06 | 3,320 | 3,370 | 3,310 | 3,360 | +40 | +1.2% | 12,700 |
| 2005/05/02 | 3,260 | 3,330 | 3,250 | 3,320 | +140 | +4.4% | 21,800 |
| 2005/04/28 | 3,170 | 3,230 | 3,170 | 3,180 | -20 | -0.6% | 16,900 |
| 2005/04/27 | 3,200 | 3,200 | 3,180 | 3,200 | -10 | -0.3% | 10,600 |
| 2005/04/26 | 3,260 | 3,260 | 3,210 | 3,210 | -30 | -0.9% | 6,500 |
| 2005/04/25 | 3,290 | 3,290 | 3,220 | 3,240 | -40 | -1.2% | 15,300 |
| 2005/04/22 | 3,250 | 3,310 | 3,220 | 3,280 | +80 | +2.5% | 25,600 |
| 2005/04/21 | 3,200 | 3,200 | 3,160 | 3,200 | ±0 | ±0% | 12,500 |
| 2005/04/20 | 3,270 | 3,270 | 3,200 | 3,200 | -10 | -0.3% | 9,100 |
| 2005/04/19 | 3,180 | 3,230 | 3,170 | 3,210 | +50 | +1.6% | 16,700 |
| 2005/04/18 | 3,160 | 3,200 | 3,150 | 3,160 | -140 | -4.2% | 25,200 |
| 2005/04/15 | 3,320 | 3,360 | 3,290 | 3,300 | -20 | -0.6% | 9,400 |
| 2005/04/14 | 3,340 | 3,340 | 3,250 | 3,320 | -20 | -0.6% | 16,400 |
| 2005/04/13 | 3,450 | 3,460 | 3,320 | 3,340 | -100 | -2.9% | 29,300 |
| 2005/04/12 | 3,440 | 3,500 | 3,360 | 3,440 | +80 | +2.4% | 39,400 |
| 2005/04/11 | 3,440 | 3,490 | 3,360 | 3,360 | -180 | -5.1% | 40,200 |
| 2005/04/08 | 3,220 | 3,550 | 3,220 | 3,540 | +390 | +12.4% | 163,800 |
| 2005/04/07 | 3,170 | 3,170 | 3,130 | 3,150 | -30 | -0.9% | 12,000 |
| 2005/04/06 | 3,190 | 3,200 | 3,140 | 3,180 | ±0 | ±0% | 16,800 |
| 2005/04/05 | 3,170 | 3,180 | 3,140 | 3,180 | +50 | +1.6% | 8,300 |
| 2005/04/04 | 3,200 | 3,210 | 3,130 | 3,130 | -90 | -2.8% | 12,500 |
| 2005/04/01 | 3,150 | 3,220 | 3,140 | 3,220 | +70 | +2.2% | 17,400 |
| 2005/03/31 | 3,220 | 3,220 | 3,130 | 3,150 | +30 | +1% | 9,100 |
| 2005/03/30 | 3,200 | 3,210 | 3,110 | 3,120 | -40 | -1.3% | 12,600 |
| 2005/03/29 | 3,150 | 3,200 | 3,150 | 3,160 | -70 | -2.2% | 11,100 |
| 2005/03/28 | 3,290 | 3,290 | 3,220 | 3,230 | -80 | -2.4% | 10,400 |
| 2005/03/25 | 3,300 | 3,320 | 3,260 | 3,310 | +40 | +1.2% | 5,700 |
| 2005/03/24 | 3,270 | 3,330 | 3,250 | 3,270 | -10 | -0.3% | 7,600 |
| 2005/03/23 | 3,320 | 3,350 | 3,280 | 3,280 | -20 | -0.6% | 10,100 |
| 2005/03/22 | 3,410 | 3,420 | 3,300 | 3,300 | -100 | -2.9% | 18,500 |
| 2005/03/18 | 3,430 | 3,430 | 3,330 | 3,400 | -30 | -0.9% | 20,900 |
| 2005/03/17 | 3,370 | 3,430 | 3,340 | 3,430 | +100 | +3% | 35,500 |
| 2005/03/16 | 3,260 | 3,330 | 3,220 | 3,330 | +110 | +3.4% | 19,200 |
| 2005/03/15 | 3,290 | 3,290 | 3,200 | 3,220 | -40 | -1.2% | 7,200 |
| 2005/03/14 | 3,270 | 3,280 | 3,200 | 3,260 | ±0 | ±0% | 23,300 |
| 2005/03/11 | 3,270 | 3,280 | 3,230 | 3,260 | +30 | +0.9% | 21,100 |
| 2005/03/10 | 3,130 | 3,280 | 3,110 | 3,230 | +140 | +4.5% | 42,500 |
| 2005/03/09 | 3,060 | 3,170 | 3,060 | 3,090 | +40 | +1.3% | 75,700 |
| 2005/03/08 | 3,160 | 3,190 | 3,050 | 3,050 | -130 | -4.1% | 85,400 |
| 2005/03/07 | 3,290 | 3,310 | 3,170 | 3,180 | -110 | -3.3% | 74,700 |
| 2005/03/04 | 3,350 | 3,350 | 3,280 | 3,290 | -10 | -0.3% | 26,400 |
| 2005/03/03 | 3,400 | 3,400 | 3,250 | 3,300 | -100 | -2.9% | 37,600 |
| 2005/03/02 | 3,400 | 3,490 | 3,390 | 3,400 | -10 | -0.3% | 28,100 |
| 2005/03/01 | 3,450 | 3,460 | 3,380 | 3,410 | -90 | -2.6% | 34,800 |
| 2005/02/28 | 3,280 | 3,500 | 3,230 | 3,500 | +210 | +6.4% | 89,400 |
| 2005/02/25 | 3,310 | 3,310 | 3,260 | 3,290 | -10 | -0.3% | 18,100 |
| 2005/02/24 | 3,400 | 3,400 | 3,300 | 3,300 | -90 | -2.7% | 31,500 |
| 2005/02/23 | 3,400 | 3,400 | 3,360 | 3,390 | -10 | -0.3% | 18,100 |
4751～
4800
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
