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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,490 | 1,503 | 1,407 | 1,417 | -69 | -4.6% | 146,300 |
| 2018/09/27 | 1,506 | 1,520 | 1,462 | 1,486 | -8 | -0.5% | 202,200 |
| 2018/09/26 | 1,425 | 1,512 | 1,394 | 1,494 | +102 | +7.3% | 376,800 |
| 2018/09/25 | 1,326 | 1,407 | 1,302 | 1,392 | +67 | +5.1% | 207,700 |
| 2018/09/21 | 1,305 | 1,339 | 1,288 | 1,325 | +20 | +1.5% | 91,100 |
| 2018/09/20 | 1,321 | 1,325 | 1,293 | 1,305 | -26 | -2% | 98,300 |
| 2018/09/19 | 1,360 | 1,370 | 1,314 | 1,331 | -22 | -1.6% | 125,200 |
| 2018/09/18 | 1,320 | 1,361 | 1,313 | 1,353 | +40 | +3% | 93,400 |
| 2018/09/14 | 1,375 | 1,380 | 1,304 | 1,313 | -32 | -2.4% | 109,300 |
| 2018/09/13 | 1,314 | 1,360 | 1,307 | 1,345 | +31 | +2.4% | 91,400 |
| 2018/09/12 | 1,332 | 1,340 | 1,270 | 1,314 | -18 | -1.4% | 179,000 |
| 2018/09/11 | 1,390 | 1,399 | 1,325 | 1,332 | -56 | -4% | 165,300 |
| 2018/09/10 | 1,354 | 1,415 | 1,347 | 1,388 | +26 | +1.9% | 154,300 |
| 2018/09/07 | 1,360 | 1,372 | 1,307 | 1,362 | -23 | -1.7% | 164,800 |
| 2018/09/06 | 1,432 | 1,450 | 1,370 | 1,385 | -85 | -5.8% | 205,300 |
| 2018/09/05 | 1,480 | 1,574 | 1,455 | 1,470 | +20 | +1.4% | 614,700 |
| 2018/09/04 | 1,441 | 1,480 | 1,418 | 1,450 | +46 | +3.3% | 212,900 |
| 2018/09/03 | 1,436 | 1,450 | 1,344 | 1,404 | -21 | -1.5% | 178,400 |
| 2018/08/31 | 1,409 | 1,443 | 1,409 | 1,425 | +10 | +0.7% | 122,100 |
| 2018/08/30 | 1,425 | 1,459 | 1,411 | 1,415 | +3 | +0.2% | 186,900 |
| 2018/08/29 | 1,430 | 1,447 | 1,408 | 1,412 | -40 | -2.8% | 147,800 |
| 2018/08/28 | 1,511 | 1,544 | 1,452 | 1,452 | -18 | -1.2% | 441,000 |
| 2018/08/27 | 1,436 | 1,470 | 1,400 | 1,470 | +94 | +6.8% | 329,500 |
| 2018/08/24 | 1,337 | 1,418 | 1,304 | 1,376 | +78 | +6% | 564,900 |
| 2018/08/23 | 1,225 | 1,300 | 1,223 | 1,298 | +53 | +4.3% | 196,900 |
| 2018/08/22 | 1,259 | 1,303 | 1,231 | 1,245 | -26 | -2% | 248,000 |
| 2018/08/21 | 1,259 | 1,318 | 1,202 | 1,271 | +10 | +0.8% | 365,000 |
| 2018/08/20 | 1,380 | 1,400 | 1,250 | 1,261 | -138 | -9.9% | 391,800 |
| 2018/08/17 | 1,465 | 1,485 | 1,388 | 1,399 | -66 | -4.5% | 388,900 |
| 2018/08/16 | 1,340 | 1,470 | 1,339 | 1,465 | +100 | +7.3% | 538,500 |
| 2018/08/15 | 1,320 | 1,470 | 1,320 | 1,365 | -15 | -1.1% | 766,500 |
| 2018/08/14 | 1,530 | 1,580 | 1,380 | 1,380 | -190 | -12.1% | 952,100 |
| 2018/08/13 | 1,576 | 1,596 | 1,465 | 1,570 | -46 | -2.8% | 986,700 |
| 2018/08/10 | 1,720 | 1,745 | 1,591 | 1,616 | -69 | -4.1% | 847,200 |
| 2018/08/09 | 1,797 | 1,805 | 1,685 | 1,685 | -125 | -6.9% | 875,800 |
| 2018/08/08 | 1,770 | 1,846 | 1,761 | 1,810 | -15 | -0.8% | 780,300 |
| 2018/08/07 | 1,853 | 1,929 | 1,790 | 1,825 | -25 | -1.4% | 1,911,100 |
| 2018/08/06 | 1,735 | 1,889 | 1,722 | 1,850 | +155 | +9.1% | 3,271,400 |
| 2018/08/03 | 1,708 | 1,739 | 1,631 | 1,695 | +27 | +1.6% | 3,521,000 |
| 2018/08/02 | 1,530 | 1,680 | 1,521 | 1,668 | +158 | +10.5% | 3,701,600 |
| 2018/08/01 | 1,578 | 1,599 | 1,503 | 1,510 | -74 | -4.7% | 1,693,200 |
| 2018/07/31 | 1,473 | 1,590 | 1,416 | 1,584 | +122 | +8.3% | 2,231,500 |
| 2018/07/30 | 1,621 | 1,657 | 1,407 | 1,462 | -39 | -2.6% | 3,526,300 |
| 2018/07/27 | 1,428 | 1,550 | 1,360 | 1,501 | +193 | +14.8% | 5,452,300 |
| 2018/07/26 | 1,542 | 1,572 | 1,300 | 1,308 | - | - | 3,605,500 |
1501～
1545
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
