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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,678 | 1,688 | 1,558 | 1,558 | -122 | -7.3% | 158,600 |
| 2022/06/14 | 1,660 | 1,704 | 1,635 | 1,680 | -55 | -3.2% | 141,700 |
| 2022/06/13 | 1,661 | 1,760 | 1,656 | 1,735 | ±0 | ±0% | 100,300 |
| 2022/06/10 | 1,700 | 1,762 | 1,685 | 1,735 | +24 | +1.4% | 72,400 |
| 2022/06/09 | 1,680 | 1,733 | 1,654 | 1,711 | +59 | +3.6% | 89,900 |
| 2022/06/08 | 1,668 | 1,679 | 1,643 | 1,652 | +17 | +1% | 36,100 |
| 2022/06/07 | 1,700 | 1,703 | 1,631 | 1,635 | -56 | -3.3% | 82,800 |
| 2022/06/06 | 1,623 | 1,703 | 1,620 | 1,691 | +51 | +3.1% | 89,900 |
| 2022/06/03 | 1,630 | 1,662 | 1,586 | 1,640 | +34 | +2.1% | 108,900 |
| 2022/06/02 | 1,595 | 1,618 | 1,564 | 1,606 | +6 | +0.4% | 63,300 |
| 2022/06/01 | 1,631 | 1,681 | 1,591 | 1,600 | -10 | -0.6% | 115,300 |
| 2022/05/31 | 1,623 | 1,666 | 1,593 | 1,610 | -15 | -0.9% | 82,100 |
| 2022/05/30 | 1,605 | 1,657 | 1,576 | 1,625 | +20 | +1.2% | 175,700 |
| 2022/05/27 | 1,487 | 1,620 | 1,463 | 1,605 | +118 | +7.9% | 265,200 |
| 2022/05/26 | 1,390 | 1,489 | 1,390 | 1,487 | +105 | +7.6% | 168,300 |
| 2022/05/25 | 1,423 | 1,423 | 1,374 | 1,382 | -38 | -2.7% | 61,400 |
| 2022/05/24 | 1,375 | 1,428 | 1,360 | 1,420 | +48 | +3.5% | 71,900 |
| 2022/05/23 | 1,437 | 1,438 | 1,369 | 1,372 | -28 | -2% | 129,500 |
| 2022/05/20 | 1,417 | 1,425 | 1,362 | 1,400 | -3 | -0.2% | 118,200 |
| 2022/05/19 | 1,346 | 1,420 | 1,338 | 1,403 | -3 | -0.2% | 145,300 |
| 2022/05/18 | 1,493 | 1,493 | 1,401 | 1,406 | -74 | -5% | 222,200 |
| 2022/05/17 | 1,484 | 1,510 | 1,420 | 1,480 | +26 | +1.8% | 475,700 |
| 2022/05/16 | 1,454 | 1,454 | 1,454 | 1,454 | +300 | +26% | 53,100 |
| 2022/05/13 | 1,130 | 1,190 | 1,130 | 1,154 | +68 | +6.3% | 192,700 |
| 2022/05/12 | 1,137 | 1,137 | 1,086 | 1,086 | -72 | -6.2% | 84,500 |
| 2022/05/11 | 1,150 | 1,176 | 1,136 | 1,158 | +8 | +0.7% | 67,900 |
| 2022/05/10 | 1,118 | 1,158 | 1,117 | 1,150 | +11 | +1% | 49,700 |
| 2022/05/09 | 1,166 | 1,181 | 1,136 | 1,139 | -43 | -3.6% | 64,300 |
| 2022/05/06 | 1,181 | 1,195 | 1,156 | 1,182 | +1 | +0.1% | 43,300 |
| 2022/05/02 | 1,172 | 1,198 | 1,153 | 1,181 | -7 | -0.6% | 58,800 |
| 2022/04/28 | 1,187 | 1,217 | 1,185 | 1,188 | -23 | -1.9% | 52,900 |
| 2022/04/27 | 1,177 | 1,211 | 1,169 | 1,211 | +11 | +0.9% | 60,600 |
| 2022/04/26 | 1,206 | 1,212 | 1,182 | 1,200 | +23 | +2% | 46,900 |
| 2022/04/25 | 1,175 | 1,222 | 1,166 | 1,177 | -25 | -2.1% | 95,400 |
| 2022/04/22 | 1,199 | 1,224 | 1,180 | 1,202 | -33 | -2.7% | 104,300 |
| 2022/04/21 | 1,258 | 1,276 | 1,230 | 1,235 | -42 | -3.3% | 93,200 |
| 2022/04/20 | 1,315 | 1,315 | 1,276 | 1,277 | -8 | -0.6% | 40,600 |
| 2022/04/19 | 1,311 | 1,319 | 1,282 | 1,285 | -16 | -1.2% | 39,500 |
| 2022/04/18 | 1,287 | 1,309 | 1,277 | 1,301 | -6 | -0.5% | 80,900 |
| 2022/04/15 | 1,331 | 1,345 | 1,301 | 1,307 | -42 | -3.1% | 95,200 |
| 2022/04/14 | 1,399 | 1,419 | 1,347 | 1,349 | -41 | -2.9% | 76,700 |
| 2022/04/13 | 1,316 | 1,398 | 1,316 | 1,390 | +71 | +5.4% | 74,800 |
| 2022/04/12 | 1,306 | 1,330 | 1,290 | 1,319 | -13 | -1% | 120,200 |
| 2022/04/11 | 1,390 | 1,400 | 1,329 | 1,332 | -68 | -4.9% | 81,000 |
| 2022/04/08 | 1,346 | 1,406 | 1,337 | 1,400 | +83 | +6.3% | 148,300 |
| 2022/04/07 | 1,366 | 1,411 | 1,312 | 1,317 | -109 | -7.6% | 223,900 |
| 2022/04/06 | 1,385 | 1,449 | 1,375 | 1,426 | +3 | +0.2% | 135,400 |
| 2022/04/05 | 1,372 | 1,436 | 1,363 | 1,423 | +81 | +6% | 180,200 |
| 2022/04/04 | 1,410 | 1,410 | 1,333 | 1,342 | -47 | -3.4% | 223,000 |
| 2022/04/01 | 1,411 | 1,422 | 1,347 | 1,389 | -49 | -3.4% | 267,000 |
601～
650
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
