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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 3,030 | 3,040 | 2,990 | 3,010 | -70 | -2.3% | 20,300 |
| 2006/07/13 | 3,090 | 3,140 | 3,020 | 3,080 | -40 | -1.3% | 64,800 |
| 2006/07/12 | 3,180 | 3,180 | 3,090 | 3,120 | -70 | -2.2% | 72,400 |
| 2006/07/11 | 3,200 | 3,220 | 3,180 | 3,190 | -10 | -0.3% | 15,800 |
| 2006/07/10 | 3,190 | 3,210 | 3,170 | 3,200 | +10 | +0.3% | 19,400 |
| 2006/07/07 | 3,200 | 3,220 | 3,170 | 3,190 | -20 | -0.6% | 28,800 |
| 2006/07/06 | 3,190 | 3,210 | 3,180 | 3,210 | ±0 | ±0% | 17,000 |
| 2006/07/05 | 3,220 | 3,220 | 3,200 | 3,210 | -30 | -0.9% | 24,300 |
| 2006/07/04 | 3,330 | 3,350 | 3,240 | 3,240 | -60 | -1.8% | 5,500 |
| 2006/07/03 | 3,310 | 3,390 | 3,290 | 3,300 | -40 | -1.2% | 6,300 |
| 2006/06/30 | 3,400 | 3,400 | 3,340 | 3,340 | -80 | -2.3% | 4,100 |
| 2006/06/29 | 3,320 | 3,450 | 3,320 | 3,420 | +110 | +3.3% | 11,600 |
| 2006/06/28 | 3,300 | 3,340 | 3,190 | 3,310 | -50 | -1.5% | 12,400 |
| 2006/06/27 | 3,380 | 3,380 | 3,290 | 3,360 | +20 | +0.6% | 3,100 |
| 2006/06/26 | 3,450 | 3,450 | 3,330 | 3,340 | -100 | -2.9% | 3,700 |
| 2006/06/23 | 3,450 | 3,450 | 3,370 | 3,440 | +40 | +1.2% | 5,800 |
| 2006/06/22 | 3,400 | 3,400 | 3,250 | 3,400 | +90 | +2.7% | 2,600 |
| 2006/06/21 | 3,290 | 3,310 | 3,220 | 3,310 | +10 | +0.3% | 5,300 |
| 2006/06/20 | 3,320 | 3,350 | 3,220 | 3,300 | -80 | -2.4% | 9,200 |
| 2006/06/19 | 3,390 | 3,400 | 3,330 | 3,380 | -40 | -1.2% | 6,000 |
| 2006/06/16 | 3,350 | 3,450 | 3,350 | 3,420 | +80 | +2.4% | 11,700 |
| 2006/06/15 | 3,330 | 3,450 | 3,310 | 3,340 | +50 | +1.5% | 8,100 |
| 2006/06/14 | 3,200 | 3,290 | 3,200 | 3,290 | -40 | -1.2% | 11,900 |
| 2006/06/13 | 3,150 | 3,330 | 3,110 | 3,330 | +110 | +3.4% | 56,900 |
| 2006/06/12 | 3,340 | 3,340 | 3,220 | 3,220 | -100 | -3% | 6,300 |
| 2006/06/09 | 3,290 | 3,400 | 3,290 | 3,320 | +30 | +0.9% | 13,200 |
| 2006/06/08 | 3,300 | 3,340 | 3,200 | 3,290 | -110 | -3.2% | 13,300 |
| 2006/06/07 | 3,500 | 3,580 | 3,400 | 3,400 | -290 | -7.9% | 14,400 |
| 2006/06/06 | 3,650 | 3,690 | 3,600 | 3,690 | +10 | +0.3% | 3,700 |
| 2006/06/05 | 3,600 | 3,690 | 3,590 | 3,680 | +80 | +2.2% | 3,700 |
| 2006/06/02 | 3,430 | 3,600 | 3,100 | 3,600 | +130 | +3.7% | 28,600 |
| 2006/06/01 | 3,600 | 3,630 | 3,470 | 3,470 | -80 | -2.3% | 6,800 |
| 2006/05/31 | 3,630 | 3,650 | 3,460 | 3,550 | -150 | -4.1% | 36,300 |
| 2006/05/30 | 3,720 | 3,730 | 3,630 | 3,700 | -60 | -1.6% | 14,700 |
| 2006/05/29 | 3,990 | 4,000 | 3,760 | 3,760 | -220 | -5.5% | 10,100 |
| 2006/05/26 | 3,930 | 3,980 | 3,910 | 3,980 | +70 | +1.8% | 32,800 |
| 2006/05/25 | 3,900 | 3,950 | 3,850 | 3,910 | +80 | +2.1% | 23,600 |
| 2006/05/24 | 3,750 | 3,830 | 3,750 | 3,830 | +60 | +1.6% | 11,700 |
| 2006/05/23 | 3,740 | 3,770 | 3,710 | 3,770 | -30 | -0.8% | 11,600 |
| 2006/05/22 | 3,800 | 3,840 | 3,800 | 3,800 | -40 | -1% | 6,100 |
| 2006/05/19 | 3,900 | 3,900 | 3,750 | 3,840 | -80 | -2% | 8,500 |
| 2006/05/18 | 3,710 | 3,970 | 3,620 | 3,920 | +210 | +5.7% | 53,400 |
| 2006/05/17 | 3,650 | 3,780 | 3,640 | 3,710 | +60 | +1.6% | 21,000 |
| 2006/05/16 | 3,780 | 3,810 | 3,650 | 3,650 | -90 | -2.4% | 42,800 |
| 2006/05/15 | 3,660 | 3,740 | 3,650 | 3,740 | +90 | +2.5% | 22,200 |
| 2006/05/12 | 3,600 | 3,690 | 3,600 | 3,650 | -20 | -0.5% | 10,600 |
| 2006/05/11 | 3,670 | 3,720 | 3,660 | 3,670 | -50 | -1.3% | 9,500 |
| 2006/05/10 | 3,730 | 3,750 | 3,650 | 3,720 | +80 | +2.2% | 41,600 |
| 2006/05/09 | 3,600 | 3,650 | 3,580 | 3,640 | +50 | +1.4% | 32,700 |
| 2006/05/08 | 3,600 | 3,600 | 3,550 | 3,590 | +30 | +0.8% | 6,300 |
4601～
4650
件表示中 / 5641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 | 30,300円 | -4.5% | - | 0.00% | - | -1.36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 | 60,400円 | +9.2% | +15.4% | 1.32% | 14.60倍 | 1.52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 | 107,900円 | +8.3% | +15.0% | 2.13% | 13.47倍 | 0.65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 | 68,800円 | +21.7% | +31.0% | 2.91% | 13.33倍 | 1.55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 | 97,800円 | +12.1% | -41.7% | 4.29% | 111.39倍 | 1.49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
