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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 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 |
| 2005/02/22 | 3,450 | 3,450 | 3,360 | 3,400 | -10 | -0.3% | 21,900 |
| 2005/02/21 | 3,400 | 3,420 | 3,390 | 3,410 | +30 | +0.9% | 16,700 |
| 2005/02/18 | 3,400 | 3,440 | 3,360 | 3,380 | -60 | -1.7% | 16,600 |
| 2005/02/17 | 3,370 | 3,460 | 3,360 | 3,440 | +60 | +1.8% | 9,600 |
| 2005/02/16 | 3,480 | 3,500 | 3,360 | 3,380 | -60 | -1.7% | 25,000 |
| 2005/02/15 | 3,600 | 3,630 | 3,400 | 3,440 | -40 | -1.1% | 54,800 |
| 2005/02/14 | 3,390 | 3,500 | 3,380 | 3,480 | +120 | +3.6% | 27,800 |
| 2005/02/10 | 3,340 | 3,390 | 3,310 | 3,360 | +20 | +0.6% | 23,200 |
| 2005/02/09 | 3,370 | 3,380 | 3,320 | 3,340 | -10 | -0.3% | 23,800 |
| 2005/02/08 | 3,500 | 3,500 | 3,340 | 3,350 | -170 | -4.8% | 64,900 |
| 2005/02/07 | 3,350 | 3,530 | 3,320 | 3,520 | +220 | +6.7% | 74,200 |
| 2005/02/04 | 3,400 | 3,420 | 3,220 | 3,300 | -100 | -2.9% | 127,100 |
| 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 |
5001～
5050
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
