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 |
|---|---|---|---|---|---|---|---|
| 2005/06/03 | 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 |
| 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 |
4951～
5000
件表示中 / 5715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 | 37,600円 | -14.1% | - | 0.00% | - | -1.29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 | 213,500円 | -8.5% | -61.7% | 4.40% | 36.71倍 | 4.16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 | 160,000円 | +10.6% | +16.1% | 2.50% | 15.89倍 | 0.94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 | 82,500円 | +19.8% | +12.8% | 3.88% | 13.31倍 | 1.74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 | 117,800円 | -1.4% | +2.2% | 5.09% | 19.73倍 | 1.69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
