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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,151 | 1,160 | 971 | 1,015 | -256 | -20.1% | 407,000 |
| 2018/11/13 | 1,230 | 1,284 | 1,191 | 1,271 | +10 | +0.8% | 65,300 |
| 2018/11/12 | 1,277 | 1,280 | 1,237 | 1,261 | +12 | +1% | 65,500 |
| 2018/11/09 | 1,268 | 1,276 | 1,225 | 1,249 | -19 | -1.5% | 48,900 |
| 2018/11/08 | 1,301 | 1,327 | 1,251 | 1,268 | -12 | -0.9% | 61,500 |
| 2018/11/07 | 1,346 | 1,346 | 1,272 | 1,280 | -39 | -3% | 136,900 |
| 2018/11/06 | 1,366 | 1,366 | 1,303 | 1,319 | -52 | -3.8% | 62,800 |
| 2018/11/05 | 1,353 | 1,400 | 1,353 | 1,371 | -9 | -0.7% | 35,900 |
| 2018/11/02 | 1,327 | 1,419 | 1,327 | 1,380 | +53 | +4% | 108,700 |
| 2018/11/01 | 1,243 | 1,347 | 1,233 | 1,327 | +76 | +6.1% | 78,200 |
| 2018/10/31 | 1,290 | 1,295 | 1,211 | 1,251 | +7 | +0.6% | 93,300 |
| 2018/10/30 | 1,082 | 1,244 | 1,011 | 1,244 | +132 | +11.9% | 224,900 |
| 2018/10/29 | 1,197 | 1,218 | 1,104 | 1,112 | -83 | -6.9% | 92,700 |
| 2018/10/26 | 1,336 | 1,352 | 1,081 | 1,195 | -121 | -9.2% | 269,500 |
| 2018/10/25 | 1,331 | 1,363 | 1,316 | 1,316 | -101 | -7.1% | 138,400 |
| 2018/10/24 | 1,352 | 1,424 | 1,346 | 1,417 | +65 | +4.8% | 80,200 |
| 2018/10/23 | 1,380 | 1,381 | 1,330 | 1,352 | -28 | -2% | 66,600 |
| 2018/10/22 | 1,353 | 1,398 | 1,329 | 1,380 | +18 | +1.3% | 50,300 |
| 2018/10/19 | 1,319 | 1,383 | 1,313 | 1,362 | -12 | -0.9% | 65,900 |
| 2018/10/18 | 1,423 | 1,423 | 1,374 | 1,374 | -37 | -2.6% | 66,600 |
| 2018/10/17 | 1,433 | 1,459 | 1,411 | 1,411 | +10 | +0.7% | 101,800 |
| 2018/10/16 | 1,363 | 1,417 | 1,356 | 1,401 | +46 | +3.4% | 80,300 |
| 2018/10/15 | 1,413 | 1,426 | 1,354 | 1,355 | -50 | -3.6% | 110,700 |
| 2018/10/12 | 1,354 | 1,413 | 1,333 | 1,405 | +51 | +3.8% | 158,400 |
| 2018/10/11 | 1,346 | 1,406 | 1,302 | 1,354 | -152 | -10.1% | 350,700 |
| 2018/10/10 | 1,452 | 1,524 | 1,436 | 1,506 | +60 | +4.1% | 129,900 |
| 2018/10/09 | 1,485 | 1,500 | 1,432 | 1,446 | -74 | -4.9% | 117,200 |
| 2018/10/05 | 1,519 | 1,530 | 1,445 | 1,520 | -30 | -1.9% | 179,700 |
| 2018/10/04 | 1,595 | 1,636 | 1,530 | 1,550 | -45 | -2.8% | 215,100 |
| 2018/10/03 | 1,600 | 1,675 | 1,540 | 1,595 | +7 | +0.4% | 366,400 |
| 2018/10/02 | 1,581 | 1,599 | 1,505 | 1,588 | +3 | +0.2% | 293,700 |
| 2018/10/01 | 1,425 | 1,586 | 1,409 | 1,585 | +168 | +11.9% | 345,800 |
| 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 |
1651～
1700
件表示中 / 1727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 | 107,800円 | +34.2% | +47.4% | 0.93% | 28.85倍 | 3.09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 |
| アイサンテクノロ | 139,900円 | +15.8% | +30.3% | 1.79% | 19.34倍 | 1.19倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| 昭文社ＨＤ | 42,000円 | +6.3% | -26.2% | 1.19% | 152.73倍 | 0.59倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
| 昭和システム | 157,300円 | +2.2% | +2.2% | 3.50% | 10.08倍 | 1.26倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| スカラ | 42,400円 | +7.6% | -18.5% | 4.01% | 17.95倍 | 1.53倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
