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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 3,600 | 3,600 | 3,550 | 3,560 | -10 | -0.3% | 3,600 |
| 2006/05/01 | 3,600 | 3,600 | 3,500 | 3,570 | +20 | +0.6% | 5,500 |
| 2006/04/28 | 3,570 | 3,570 | 3,520 | 3,550 | +30 | +0.9% | 5,600 |
| 2006/04/27 | 3,600 | 3,600 | 3,490 | 3,520 | -100 | -2.8% | 10,300 |
| 2006/04/26 | 3,600 | 3,620 | 3,600 | 3,620 | +30 | +0.8% | 15,900 |
| 2006/04/25 | 3,510 | 3,600 | 3,510 | 3,590 | +80 | +2.3% | 10,900 |
| 2006/04/24 | 3,560 | 3,560 | 3,500 | 3,510 | -70 | -2% | 12,600 |
| 2006/04/21 | 3,600 | 3,630 | 3,550 | 3,580 | -60 | -1.6% | 20,200 |
| 2006/04/20 | 3,640 | 3,660 | 3,620 | 3,640 | +30 | +0.8% | 11,100 |
| 2006/04/19 | 3,700 | 3,710 | 3,570 | 3,610 | -10 | -0.3% | 10,400 |
| 2006/04/18 | 3,620 | 3,660 | 3,550 | 3,620 | -20 | -0.5% | 10,600 |
| 2006/04/17 | 3,750 | 3,750 | 3,640 | 3,640 | -70 | -1.9% | 5,800 |
| 2006/04/14 | 3,700 | 3,790 | 3,700 | 3,710 | +40 | +1.1% | 7,300 |
| 2006/04/13 | 3,670 | 3,690 | 3,650 | 3,670 | -10 | -0.3% | 8,100 |
| 2006/04/12 | 3,730 | 3,820 | 3,680 | 3,680 | -100 | -2.6% | 21,500 |
| 2006/04/11 | 3,770 | 3,790 | 3,760 | 3,780 | -10 | -0.3% | 8,200 |
| 2006/04/10 | 3,800 | 3,830 | 3,750 | 3,790 | -50 | -1.3% | 8,100 |
| 2006/04/07 | 3,810 | 3,850 | 3,780 | 3,840 | +30 | +0.8% | 6,800 |
| 2006/04/06 | 3,750 | 3,810 | 3,740 | 3,810 | +10 | +0.3% | 10,700 |
| 2006/04/05 | 3,890 | 3,890 | 3,780 | 3,800 | ±0 | ±0% | 17,700 |
| 2006/04/04 | 3,800 | 3,830 | 3,730 | 3,800 | +50 | +1.3% | 24,200 |
| 2006/04/03 | 3,910 | 3,910 | 3,740 | 3,750 | -90 | -2.3% | 44,600 |
| 2006/03/31 | 4,000 | 4,000 | 3,750 | 3,840 | -210 | -5.2% | 70,100 |
| 2006/03/30 | 4,150 | 4,170 | 3,960 | 4,050 | -50 | -1.2% | 30,700 |
| 2006/03/29 | 4,200 | 4,230 | 4,080 | 4,100 | -150 | -3.5% | 50,400 |
| 2006/03/28 | 4,000 | 4,250 | 3,970 | 4,250 | +250 | +6.3% | 75,600 |
| 2006/03/27 | 3,960 | 4,060 | 3,930 | 4,000 | +70 | +1.8% | 102,300 |
| 2006/03/24 | 3,890 | 3,930 | 3,850 | 3,930 | +40 | +1% | 45,300 |
| 2006/03/23 | 3,910 | 3,930 | 3,870 | 3,890 | ±0 | ±0% | 28,400 |
| 2006/03/22 | 3,910 | 3,920 | 3,870 | 3,890 | -20 | -0.5% | 28,200 |
| 2006/03/20 | 3,860 | 3,940 | 3,850 | 3,910 | +40 | +1% | 44,300 |
| 2006/03/17 | 3,820 | 3,870 | 3,820 | 3,870 | +50 | +1.3% | 27,600 |
| 2006/03/16 | 3,820 | 3,870 | 3,800 | 3,820 | -10 | -0.3% | 26,400 |
| 2006/03/15 | 3,820 | 3,840 | 3,760 | 3,830 | +10 | +0.3% | 32,600 |
| 2006/03/14 | 3,840 | 3,860 | 3,800 | 3,820 | -50 | -1.3% | 42,300 |
| 2006/03/13 | 3,860 | 3,880 | 3,770 | 3,870 | +80 | +2.1% | 58,000 |
| 2006/03/10 | 3,780 | 3,870 | 3,760 | 3,790 | +50 | +1.3% | 57,200 |
| 2006/03/09 | 3,700 | 3,780 | 3,680 | 3,740 | +30 | +0.8% | 52,900 |
| 2006/03/08 | 3,670 | 3,720 | 3,650 | 3,710 | -10 | -0.3% | 16,500 |
| 2006/03/07 | 3,700 | 3,780 | 3,630 | 3,720 | +10 | +0.3% | 83,200 |
| 2006/03/06 | 3,390 | 3,710 | 3,390 | 3,710 | +350 | +10.4% | 92,400 |
| 2006/03/03 | 3,300 | 3,500 | 3,270 | 3,360 | +10 | +0.3% | 50,500 |
| 2006/03/02 | 3,400 | 3,400 | 3,300 | 3,350 | -120 | -3.5% | 50,900 |
| 2006/03/01 | 3,530 | 3,530 | 3,430 | 3,470 | -170 | -4.7% | 89,500 |
| 2006/02/28 | 3,640 | 3,680 | 3,480 | 3,640 | ±0 | ±0% | 86,400 |
| 2006/02/27 | 3,600 | 3,710 | 3,510 | 3,640 | +100 | +2.8% | 102,400 |
| 2006/02/24 | 3,380 | 3,560 | 3,370 | 3,540 | +250 | +7.6% | 76,700 |
| 2006/02/23 | 3,150 | 3,320 | 3,150 | 3,290 | +210 | +6.8% | 29,100 |
| 2006/02/22 | 3,060 | 3,110 | 3,060 | 3,080 | +120 | +4.1% | 55,900 |
| 2006/02/21 | 2,720 | 2,960 | 2,720 | 2,960 | +230 | +8.4% | 13,000 |
4651～
4700
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
