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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,684 | 2,709 | 2,513 | 2,522 | -148 | -5.5% | 1,517,400 |
| 2022/08/25 | 2,800 | 2,868 | 2,642 | 2,670 | -87 | -3.2% | 3,545,100 |
| 2022/08/24 | 2,598 | 2,763 | 2,566 | 2,757 | +157 | +6% | 3,917,300 |
| 2022/08/23 | 2,710 | 2,810 | 2,600 | 2,600 | -152 | -5.5% | 6,549,100 |
| 2022/08/22 | 2,549 | 2,752 | 2,463 | 2,752 | +500 | +22.2% | 5,076,200 |
| 2022/08/19 | 2,252 | 2,252 | 2,252 | 2,252 | +400 | +21.6% | 39,600 |
| 2022/08/18 | 1,903 | 1,915 | 1,850 | 1,852 | -81 | -4.2% | 170,600 |
| 2022/08/17 | 1,835 | 1,965 | 1,825 | 1,933 | +86 | +4.7% | 242,000 |
| 2022/08/16 | 1,861 | 1,931 | 1,783 | 1,847 | -26 | -1.4% | 370,200 |
| 2022/08/15 | 2,038 | 2,041 | 1,858 | 1,873 | -177 | -8.6% | 524,300 |
| 2022/08/12 | 2,030 | 2,100 | 2,025 | 2,050 | +37 | +1.8% | 232,400 |
| 2022/08/10 | 2,036 | 2,100 | 2,010 | 2,013 | -5 | -0.2% | 119,200 |
| 2022/08/09 | 2,057 | 2,068 | 1,995 | 2,018 | -9 | -0.4% | 65,400 |
| 2022/08/08 | 2,052 | 2,083 | 2,011 | 2,027 | -3 | -0.1% | 48,900 |
| 2022/08/05 | 2,022 | 2,034 | 1,990 | 2,030 | +25 | +1.2% | 30,500 |
| 2022/08/04 | 1,999 | 2,028 | 1,975 | 2,005 | +43 | +2.2% | 44,700 |
| 2022/08/03 | 2,021 | 2,046 | 1,950 | 1,962 | -80 | -3.9% | 111,500 |
| 2022/08/02 | 2,048 | 2,104 | 2,031 | 2,042 | +16 | +0.8% | 124,500 |
| 2022/08/01 | 1,950 | 2,036 | 1,950 | 2,026 | +94 | +4.9% | 87,900 |
| 2022/07/29 | 2,012 | 2,083 | 1,905 | 1,932 | -47 | -2.4% | 149,200 |
| 2022/07/28 | 2,024 | 2,069 | 1,963 | 1,979 | -17 | -0.9% | 98,400 |
| 2022/07/27 | 1,872 | 2,018 | 1,850 | 1,996 | +124 | +6.6% | 152,400 |
| 2022/07/26 | 1,856 | 1,879 | 1,820 | 1,872 | +6 | +0.3% | 44,300 |
| 2022/07/25 | 1,836 | 1,872 | 1,820 | 1,866 | +10 | +0.5% | 53,600 |
| 2022/07/22 | 1,859 | 1,904 | 1,801 | 1,856 | +3 | +0.2% | 168,800 |
| 2022/07/21 | 1,768 | 1,878 | 1,760 | 1,853 | +76 | +4.3% | 164,000 |
| 2022/07/20 | 1,759 | 1,786 | 1,731 | 1,777 | +33 | +1.9% | 65,200 |
| 2022/07/19 | 1,679 | 1,756 | 1,648 | 1,744 | +94 | +5.7% | 101,000 |
| 2022/07/15 | 1,674 | 1,677 | 1,618 | 1,650 | -14 | -0.8% | 42,900 |
| 2022/07/14 | 1,619 | 1,665 | 1,603 | 1,664 | +29 | +1.8% | 62,500 |
| 2022/07/13 | 1,630 | 1,640 | 1,608 | 1,635 | ±0 | ±0% | 66,300 |
| 2022/07/12 | 1,715 | 1,715 | 1,626 | 1,635 | -100 | -5.8% | 90,900 |
| 2022/07/11 | 1,698 | 1,744 | 1,667 | 1,735 | +41 | +2.4% | 63,800 |
| 2022/07/08 | 1,642 | 1,724 | 1,609 | 1,694 | +34 | +2% | 125,800 |
| 2022/07/07 | 1,770 | 1,770 | 1,646 | 1,660 | -113 | -6.4% | 212,700 |
| 2022/07/06 | 1,810 | 1,836 | 1,769 | 1,773 | -40 | -2.2% | 66,900 |
| 2022/07/05 | 1,756 | 1,833 | 1,747 | 1,813 | +56 | +3.2% | 76,500 |
| 2022/07/04 | 1,761 | 1,777 | 1,695 | 1,757 | +9 | +0.5% | 66,900 |
| 2022/07/01 | 1,802 | 1,802 | 1,746 | 1,748 | -56 | -3.1% | 76,600 |
| 2022/06/30 | 1,722 | 1,840 | 1,720 | 1,804 | +84 | +4.9% | 95,500 |
| 2022/06/29 | 1,729 | 1,729 | 1,680 | 1,720 | -12 | -0.7% | 48,300 |
| 2022/06/28 | 1,779 | 1,804 | 1,705 | 1,732 | -60 | -3.3% | 105,100 |
| 2022/06/27 | 1,817 | 1,820 | 1,777 | 1,792 | -32 | -1.8% | 78,000 |
| 2022/06/24 | 1,824 | 1,874 | 1,790 | 1,824 | +4 | +0.2% | 130,200 |
| 2022/06/23 | 1,690 | 1,837 | 1,681 | 1,820 | +127 | +7.5% | 169,900 |
| 2022/06/22 | 1,730 | 1,740 | 1,663 | 1,693 | -19 | -1.1% | 68,800 |
| 2022/06/21 | 1,689 | 1,729 | 1,673 | 1,712 | +39 | +2.3% | 75,700 |
| 2022/06/20 | 1,702 | 1,746 | 1,636 | 1,673 | +11 | +0.7% | 106,200 |
| 2022/06/17 | 1,582 | 1,670 | 1,582 | 1,662 | +35 | +2.2% | 88,900 |
| 2022/06/16 | 1,615 | 1,657 | 1,603 | 1,627 | +69 | +4.4% | 68,700 |
551～
600
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
