アクリートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,140 | 3,180 | 3,070 | 3,115 | -30 | -1% | 117,600 |
| 2023/01/24 | 3,170 | 3,195 | 3,115 | 3,145 | -25 | -0.8% | 141,100 |
| 2023/01/23 | 3,180 | 3,185 | 3,065 | 3,170 | +55 | +1.8% | 223,800 |
| 2023/01/20 | 3,015 | 3,140 | 2,991 | 3,115 | +110 | +3.7% | 208,500 |
| 2023/01/19 | 3,045 | 3,050 | 2,961 | 3,005 | -55 | -1.8% | 139,200 |
| 2023/01/18 | 3,030 | 3,075 | 2,922 | 3,060 | +30 | +1% | 221,900 |
| 2023/01/17 | 3,055 | 3,085 | 3,000 | 3,030 | +30 | +1% | 101,200 |
| 2023/01/16 | 3,060 | 3,115 | 2,996 | 3,000 | -80 | -2.6% | 149,700 |
| 2023/01/13 | 3,125 | 3,190 | 3,055 | 3,080 | -45 | -1.4% | 121,700 |
| 2023/01/12 | 3,250 | 3,275 | 3,125 | 3,125 | -140 | -4.3% | 151,100 |
| 2023/01/11 | 3,275 | 3,375 | 3,255 | 3,265 | +30 | +0.9% | 189,900 |
| 2023/01/10 | 3,260 | 3,270 | 3,135 | 3,235 | +10 | +0.3% | 179,500 |
| 2023/01/06 | 3,090 | 3,285 | 3,090 | 3,225 | +135 | +4.4% | 178,600 |
| 2023/01/05 | 3,180 | 3,215 | 3,075 | 3,090 | -30 | -1% | 226,500 |
| 2023/01/04 | 3,305 | 3,320 | 3,090 | 3,120 | -230 | -6.9% | 402,300 |
| 2022/12/30 | 3,450 | 3,515 | 3,350 | 3,350 | -100 | -2.9% | 338,000 |
| 2022/12/29 | 3,500 | 3,555 | 3,440 | 3,450 | -60 | -1.7% | 170,400 |
| 2022/12/28 | 3,535 | 3,605 | 3,465 | 3,510 | -30 | -0.8% | 204,900 |
| 2022/12/27 | 3,385 | 3,560 | 3,385 | 3,540 | +200 | +6% | 294,400 |
| 2022/12/26 | 3,285 | 3,405 | 3,165 | 3,340 | +25 | +0.8% | 295,800 |
| 2022/12/23 | 3,480 | 3,500 | 3,315 | 3,315 | -170 | -4.9% | 275,200 |
| 2022/12/22 | 3,665 | 3,810 | 3,465 | 3,485 | -90 | -2.5% | 348,900 |
| 2022/12/21 | 3,535 | 3,745 | 3,535 | 3,575 | +5 | +0.1% | 311,000 |
| 2022/12/20 | 3,755 | 3,800 | 3,505 | 3,570 | -255 | -6.7% | 459,000 |
| 2022/12/19 | 3,840 | 3,915 | 3,745 | 3,825 | -55 | -1.4% | 188,200 |
| 2022/12/16 | 3,890 | 3,960 | 3,820 | 3,880 | -20 | -0.5% | 213,100 |
| 2022/12/15 | 4,030 | 4,125 | 3,865 | 3,900 | -130 | -3.2% | 373,400 |
| 2022/12/14 | 3,960 | 4,130 | 3,900 | 4,030 | +135 | +3.5% | 383,600 |
| 2022/12/13 | 3,665 | 3,965 | 3,660 | 3,895 | +230 | +6.3% | 441,300 |
| 2022/12/12 | 3,545 | 3,680 | 3,505 | 3,665 | +60 | +1.7% | 225,000 |
| 2022/12/09 | 3,475 | 3,695 | 3,475 | 3,605 | +90 | +2.6% | 421,400 |
| 2022/12/08 | 3,265 | 3,525 | 3,260 | 3,515 | +180 | +5.4% | 330,000 |
| 2022/12/07 | 3,085 | 3,380 | 3,085 | 3,335 | +215 | +6.9% | 262,300 |
| 2022/12/06 | 3,195 | 3,195 | 3,050 | 3,120 | -140 | -4.3% | 299,400 |
| 2022/12/05 | 3,430 | 3,605 | 3,230 | 3,260 | -150 | -4.4% | 375,300 |
| 2022/12/02 | 3,265 | 3,420 | 3,225 | 3,410 | +115 | +3.5% | 226,600 |
| 2022/12/01 | 3,350 | 3,430 | 3,275 | 3,295 | +10 | +0.3% | 320,100 |
| 2022/11/30 | 3,355 | 3,615 | 3,265 | 3,285 | -90 | -2.7% | 698,300 |
| 2022/11/29 | 3,380 | 3,495 | 3,300 | 3,375 | -20 | -0.6% | 261,000 |
| 2022/11/28 | 3,310 | 3,460 | 3,260 | 3,395 | +15 | +0.4% | 415,700 |
| 2022/11/25 | 3,000 | 3,495 | 2,980 | 3,380 | +350 | +11.6% | 948,600 |
| 2022/11/24 | 3,080 | 3,110 | 2,975 | 3,030 | -75 | -2.4% | 261,000 |
| 2022/11/22 | 3,090 | 3,190 | 3,035 | 3,105 | -15 | -0.5% | 403,000 |
| 2022/11/21 | 2,983 | 3,145 | 2,853 | 3,120 | +137 | +4.6% | 737,500 |
| 2022/11/18 | 2,814 | 2,993 | 2,766 | 2,983 | +166 | +5.9% | 1,091,800 |
| 2022/11/17 | 2,439 | 2,889 | 2,431 | 2,817 | +347 | +14% | 2,101,300 |
| 2022/11/16 | 2,564 | 2,568 | 2,441 | 2,470 | -96 | -3.7% | 592,400 |
| 2022/11/15 | 2,603 | 2,624 | 2,492 | 2,566 | -113 | -4.2% | 948,800 |
| 2022/11/14 | 2,620 | 2,797 | 2,554 | 2,679 | +132 | +5.2% | 2,058,600 |
| 2022/11/11 | 2,500 | 2,547 | 2,456 | 2,547 | +141 | +5.9% | 436,300 |
451～
500
件表示中 / 1545件
類似銘柄と比較する
現在ご覧いただいている「アクリート」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 |
|---|---|---|---|---|---|---|---|---|
| アクリート | 76,300円 | +34.7% | +40.3% | 0.66% | 19.40倍 | 2.44倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| 日本一Ｓ | 88,900円 | +3.0% | -16.9% | 0.56% | 7.50倍 | 0.60倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ジャストプラ | 35,900円 | +6.2% | +10.9% | 2.79% | 11.59倍 | 1.23倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ＧＤＨ | 66,900円 | +16.8% | +18.5% | 0.45% | 12.63倍 | 1.56倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| ｅｎｉｓｈ | 16,900円 | -0.2% | - | 0.00% | - | 4.78倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
市場注目の銘柄
チャート関連のコラム
