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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,172 | 1,190 | 1,105 | 1,107 | -79 | -6.7% | 208,300 |
| 2022/01/14 | 1,205 | 1,221 | 1,169 | 1,186 | -49 | -4% | 83,400 |
| 2022/01/13 | 1,280 | 1,283 | 1,222 | 1,235 | -46 | -3.6% | 43,500 |
| 2022/01/12 | 1,246 | 1,286 | 1,246 | 1,281 | +51 | +4.1% | 50,800 |
| 2022/01/11 | 1,210 | 1,247 | 1,209 | 1,230 | -5 | -0.4% | 57,900 |
| 2022/01/07 | 1,245 | 1,273 | 1,195 | 1,235 | +2 | +0.2% | 110,500 |
| 2022/01/06 | 1,301 | 1,302 | 1,230 | 1,233 | -108 | -8.1% | 172,800 |
| 2022/01/05 | 1,360 | 1,384 | 1,325 | 1,341 | -40 | -2.9% | 67,100 |
| 2022/01/04 | 1,466 | 1,466 | 1,351 | 1,381 | -14 | -1% | 92,700 |
| 2021/12/30 | 1,377 | 1,395 | 1,361 | 1,395 | +18 | +1.3% | 42,700 |
| 2021/12/29 | 1,339 | 1,394 | 1,334 | 1,377 | +18 | +1.3% | 69,000 |
| 2021/12/28 | 1,401 | 1,411 | 1,335 | 1,359 | -40 | -2.9% | 130,300 |
| 2021/12/27 | 1,466 | 1,471 | 1,370 | 1,399 | -67 | -4.6% | 141,500 |
| 2021/12/24 | 1,460 | 1,505 | 1,445 | 1,466 | +13 | +0.9% | 101,400 |
| 2021/12/23 | 1,459 | 1,484 | 1,435 | 1,453 | +14 | +1% | 66,900 |
| 2021/12/22 | 1,357 | 1,448 | 1,357 | 1,439 | +101 | +7.5% | 112,000 |
| 2021/12/21 | 1,376 | 1,379 | 1,301 | 1,338 | -34 | -2.5% | 151,300 |
| 2021/12/20 | 1,411 | 1,419 | 1,350 | 1,372 | -24 | -1.7% | 93,300 |
| 2021/12/17 | 1,414 | 1,450 | 1,395 | 1,396 | -37 | -2.6% | 93,200 |
| 2021/12/16 | 1,453 | 1,460 | 1,407 | 1,433 | +28 | +2% | 74,300 |
| 2021/12/15 | 1,382 | 1,419 | 1,382 | 1,405 | +23 | +1.7% | 38,800 |
| 2021/12/14 | 1,400 | 1,417 | 1,379 | 1,382 | -41 | -2.9% | 42,500 |
| 2021/12/13 | 1,427 | 1,441 | 1,388 | 1,423 | +19 | +1.4% | 69,500 |
| 2021/12/10 | 1,436 | 1,437 | 1,392 | 1,404 | -59 | -4% | 95,900 |
| 2021/12/09 | 1,481 | 1,512 | 1,454 | 1,463 | -16 | -1.1% | 69,600 |
| 2021/12/08 | 1,485 | 1,498 | 1,448 | 1,479 | +31 | +2.1% | 115,100 |
| 2021/12/07 | 1,406 | 1,452 | 1,406 | 1,448 | +70 | +5.1% | 86,900 |
| 2021/12/06 | 1,389 | 1,397 | 1,366 | 1,378 | -31 | -2.2% | 66,300 |
| 2021/12/03 | 1,375 | 1,427 | 1,372 | 1,409 | +42 | +3.1% | 75,400 |
| 2021/12/02 | 1,389 | 1,400 | 1,350 | 1,367 | -48 | -3.4% | 158,400 |
| 2021/12/01 | 1,450 | 1,455 | 1,375 | 1,415 | -35 | -2.4% | 140,200 |
| 2021/11/30 | 1,510 | 1,532 | 1,450 | 1,450 | -17 | -1.2% | 81,800 |
| 2021/11/29 | 1,465 | 1,536 | 1,464 | 1,467 | -38 | -2.5% | 113,600 |
| 2021/11/26 | 1,536 | 1,536 | 1,461 | 1,505 | -31 | -2% | 138,600 |
| 2021/11/25 | 1,580 | 1,580 | 1,517 | 1,536 | -27 | -1.7% | 86,600 |
| 2021/11/24 | 1,596 | 1,603 | 1,542 | 1,563 | -64 | -3.9% | 117,700 |
| 2021/11/22 | 1,570 | 1,634 | 1,558 | 1,627 | +46 | +2.9% | 96,800 |
| 2021/11/19 | 1,638 | 1,651 | 1,571 | 1,581 | -51 | -3.1% | 127,400 |
| 2021/11/18 | 1,663 | 1,684 | 1,601 | 1,632 | -67 | -3.9% | 153,900 |
| 2021/11/17 | 1,754 | 1,806 | 1,663 | 1,699 | -23 | -1.3% | 261,800 |
| 2021/11/16 | 1,610 | 1,722 | 1,606 | 1,722 | +108 | +6.7% | 193,400 |
| 2021/11/15 | 1,702 | 1,732 | 1,580 | 1,614 | -191 | -10.6% | 454,900 |
| 2021/11/12 | 1,743 | 1,822 | 1,735 | 1,805 | +55 | +3.1% | 146,500 |
| 2021/11/11 | 1,784 | 1,784 | 1,729 | 1,750 | -52 | -2.9% | 109,900 |
| 2021/11/10 | 1,801 | 1,838 | 1,780 | 1,802 | +24 | +1.3% | 66,500 |
| 2021/11/09 | 1,800 | 1,848 | 1,760 | 1,778 | -28 | -1.6% | 80,700 |
| 2021/11/08 | 1,964 | 1,979 | 1,802 | 1,806 | -141 | -7.2% | 170,600 |
| 2021/11/05 | 1,940 | 1,980 | 1,909 | 1,947 | +18 | +0.9% | 67,200 |
| 2021/11/04 | 1,914 | 1,940 | 1,906 | 1,929 | +44 | +2.3% | 49,500 |
| 2021/11/02 | 1,864 | 1,909 | 1,859 | 1,885 | +10 | +0.5% | 42,400 |
701～
750
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
