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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 3,430 | 3,460 | 3,400 | 3,400 | -70 | -2% | 73,400 |
| 2005/02/02 | 3,430 | 3,500 | 3,420 | 3,470 | +30 | +0.9% | 84,100 |
| 2005/02/01 | 3,490 | 3,510 | 3,400 | 3,440 | -40 | -1.1% | 44,300 |
| 2005/01/31 | 3,440 | 3,590 | 3,410 | 3,480 | +90 | +2.7% | 65,400 |
| 2005/01/28 | 3,550 | 3,550 | 3,370 | 3,390 | -150 | -4.2% | 163,800 |
| 2005/01/27 | 3,700 | 3,710 | 3,540 | 3,540 | -300 | -7.8% | 124,800 |
| 2005/01/26 | 3,950 | 4,010 | 3,760 | 3,840 | -60 | -1.5% | 22,900 |
| 2005/01/25 | 3,920 | 3,960 | 3,870 | 3,900 | -30 | -0.8% | 18,500 |
| 2005/01/24 | 3,680 | 3,950 | 3,680 | 3,930 | +230 | +6.2% | 30,800 |
| 2005/01/21 | 3,670 | 3,880 | 3,670 | 3,700 | +50 | +1.4% | 48,700 |
| 2005/01/20 | 3,830 | 3,890 | 3,640 | 3,650 | -240 | -6.2% | 64,500 |
| 2005/01/19 | 4,000 | 4,020 | 3,850 | 3,890 | -160 | -4% | 31,500 |
| 2005/01/18 | 4,160 | 4,160 | 3,960 | 4,050 | -130 | -3.1% | 65,500 |
| 2005/01/17 | 4,170 | 4,190 | 4,080 | 4,180 | +40 | +1% | 44,800 |
| 2005/01/14 | 3,990 | 4,190 | 3,920 | 4,140 | +100 | +2.5% | 74,900 |
| 2005/01/13 | 3,820 | 4,100 | 3,820 | 4,040 | +220 | +5.8% | 88,500 |
| 2005/01/12 | 3,850 | 3,900 | 3,770 | 3,820 | -30 | -0.8% | 58,800 |
| 2005/01/11 | 3,850 | 3,880 | 3,730 | 3,850 | +140 | +3.8% | 52,900 |
| 2005/01/07 | 3,580 | 3,800 | 3,570 | 3,710 | +160 | +4.5% | 93,700 |
| 2005/01/06 | 3,470 | 3,580 | 3,450 | 3,550 | +160 | +4.7% | 49,900 |
| 2005/01/05 | 3,360 | 3,390 | 3,320 | 3,390 | +40 | +1.2% | 8,000 |
| 2005/01/04 | 3,370 | 3,390 | 3,260 | 3,350 | -50 | -1.5% | 7,400 |
| 2004/12/30 | 3,390 | 3,440 | 3,350 | 3,400 | -10 | -0.3% | 26,300 |
| 2004/12/29 | 3,380 | 3,410 | 3,320 | 3,410 | +80 | +2.4% | 23,600 |
| 2004/12/28 | 3,200 | 3,380 | 3,200 | 3,330 | +80 | +2.5% | 17,500 |
| 2004/12/27 | 3,320 | 3,340 | 3,200 | 3,250 | -90 | -2.7% | 10,900 |
| 2004/12/24 | 3,360 | 3,390 | 3,310 | 3,340 | -50 | -1.5% | 11,700 |
| 2004/12/22 | 3,390 | 3,400 | 3,350 | 3,390 | +40 | +1.2% | 14,300 |
| 2004/12/21 | 3,250 | 3,380 | 3,220 | 3,350 | +140 | +4.4% | 25,400 |
| 2004/12/20 | 3,250 | 3,250 | 3,180 | 3,210 | -70 | -2.1% | 18,400 |
| 2004/12/17 | 3,270 | 3,300 | 3,250 | 3,280 | -20 | -0.6% | 10,600 |
| 2004/12/16 | 3,280 | 3,330 | 3,200 | 3,300 | +40 | +1.2% | 11,900 |
| 2004/12/15 | 3,370 | 3,370 | 3,230 | 3,260 | -140 | -4.1% | 22,400 |
| 2004/12/14 | 3,460 | 3,520 | 3,350 | 3,400 | -90 | -2.6% | 29,500 |
| 2004/12/13 | 3,470 | 3,560 | 3,380 | 3,490 | +40 | +1.2% | 68,700 |
| 2004/12/10 | 3,270 | 3,480 | 3,270 | 3,450 | +190 | +5.8% | 81,300 |
| 2004/12/09 | 3,350 | 3,380 | 3,190 | 3,260 | -100 | -3% | 26,700 |
| 2004/12/08 | 3,180 | 3,370 | 3,100 | 3,360 | +160 | +5% | 33,700 |
| 2004/12/07 | 3,280 | 3,280 | 3,150 | 3,200 | -80 | -2.4% | 20,400 |
| 2004/12/06 | 3,350 | 3,350 | 3,170 | 3,280 | -70 | -2.1% | 25,500 |
| 2004/12/03 | 3,190 | 3,350 | 3,150 | 3,350 | +220 | +7% | 42,800 |
| 2004/12/02 | 3,050 | 3,200 | 3,050 | 3,130 | +130 | +4.3% | 46,000 |
| 2004/12/01 | 3,010 | 3,030 | 2,890 | 3,000 | +50 | +1.7% | 14,400 |
| 2004/11/30 | 3,200 | 3,200 | 2,900 | 2,950 | -230 | -7.2% | 43,500 |
| 2004/11/29 | 3,310 | 3,390 | 3,120 | 3,180 | -40 | -1.2% | 62,300 |
| 2004/11/26 | 3,000 | 3,250 | 2,980 | 3,220 | +200 | +6.6% | 57,700 |
| 2004/11/25 | 2,980 | 3,020 | 2,910 | 3,020 | +40 | +1.3% | 20,900 |
| 2004/11/24 | 2,900 | 2,990 | 2,900 | 2,980 | +190 | +6.8% | 15,300 |
| 2004/11/22 | 2,750 | 2,790 | 2,650 | 2,790 | +90 | +3.3% | 9,700 |
| 2004/11/19 | 2,770 | 2,800 | 2,600 | 2,700 | -50 | -1.8% | 10,500 |
4851～
4900
件表示中 / 5535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 | 69,200円 | -7.0% | - | 2.53% | 219.68倍 | 3.52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 | 66,000円 | +9.2% | +15.4% | 1.21% | 16.33倍 | 1.70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 | 98,800円 | +6.1% | +12.9% | 2.02% | 13.62倍 | 0.59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 | 135,700円 | +18.2% | +9.3% | 5.90% | 16.52倍 | 2.03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 | 69,900円 | +21.7% | +31.0% | 2.86% | 13.59倍 | 1.58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
