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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,044 | 1,050 | 1,018 | 1,020 | -32 | -3% | 37,100 |
| 2024/01/30 | 1,023 | 1,053 | 1,008 | 1,052 | +31 | +3% | 88,000 |
| 2024/01/29 | 1,013 | 1,021 | 1,003 | 1,021 | +8 | +0.8% | 23,500 |
| 2024/01/26 | 1,002 | 1,034 | 996 | 1,013 | +14 | +1.4% | 67,200 |
| 2024/01/25 | 1,010 | 1,010 | 979 | 999 | -25 | -2.4% | 112,200 |
| 2024/01/24 | 1,000 | 1,028 | 997 | 1,024 | +39 | +4% | 122,900 |
| 2024/01/23 | 1,009 | 1,014 | 952 | 985 | -20 | -2% | 224,100 |
| 2024/01/22 | 1,012 | 1,025 | 1,001 | 1,005 | -7 | -0.7% | 92,500 |
| 2024/01/19 | 1,015 | 1,030 | 1,008 | 1,012 | -7 | -0.7% | 71,000 |
| 2024/01/18 | 1,041 | 1,041 | 1,015 | 1,019 | -22 | -2.1% | 53,500 |
| 2024/01/17 | 1,050 | 1,070 | 1,025 | 1,041 | -9 | -0.9% | 56,700 |
| 2024/01/16 | 1,061 | 1,080 | 1,050 | 1,050 | -9 | -0.8% | 63,700 |
| 2024/01/15 | 1,023 | 1,067 | 1,006 | 1,059 | +36 | +3.5% | 145,700 |
| 2024/01/12 | 1,030 | 1,038 | 1,015 | 1,023 | -16 | -1.5% | 81,900 |
| 2024/01/11 | 1,072 | 1,073 | 1,030 | 1,039 | -7 | -0.7% | 84,500 |
| 2024/01/10 | 1,050 | 1,050 | 1,028 | 1,046 | +4 | +0.4% | 45,200 |
| 2024/01/09 | 1,048 | 1,062 | 1,030 | 1,042 | +4 | +0.4% | 68,400 |
| 2024/01/05 | 1,055 | 1,055 | 1,018 | 1,038 | -23 | -2.2% | 97,100 |
| 2024/01/04 | 1,040 | 1,073 | 1,023 | 1,061 | +11 | +1% | 81,200 |
| 2023/12/29 | 1,060 | 1,065 | 1,044 | 1,050 | -21 | -2% | 93,400 |
| 2023/12/28 | 1,143 | 1,145 | 1,055 | 1,071 | -67 | -5.9% | 130,400 |
| 2023/12/27 | 1,071 | 1,150 | 1,070 | 1,138 | +62 | +5.8% | 72,400 |
| 2023/12/26 | 1,069 | 1,105 | 1,064 | 1,076 | -5 | -0.5% | 52,500 |
| 2023/12/25 | 1,120 | 1,135 | 1,062 | 1,081 | -48 | -4.3% | 77,800 |
| 2023/12/22 | 1,206 | 1,248 | 1,123 | 1,129 | -88 | -7.2% | 94,600 |
| 2023/12/21 | 1,215 | 1,283 | 1,209 | 1,217 | -41 | -3.3% | 94,400 |
| 2023/12/20 | 1,143 | 1,280 | 1,143 | 1,258 | +110 | +9.6% | 179,300 |
| 2023/12/19 | 1,100 | 1,152 | 1,090 | 1,148 | +48 | +4.4% | 112,400 |
| 2023/12/18 | 1,037 | 1,110 | 1,037 | 1,100 | +52 | +5% | 107,100 |
| 2023/12/15 | 1,038 | 1,070 | 1,032 | 1,048 | +33 | +3.3% | 84,400 |
| 2023/12/14 | 1,011 | 1,045 | 1,005 | 1,015 | +2 | +0.2% | 64,200 |
| 2023/12/13 | 1,014 | 1,030 | 1,010 | 1,013 | -1 | -0.1% | 41,100 |
| 2023/12/12 | 1,046 | 1,057 | 1,010 | 1,014 | -28 | -2.7% | 73,700 |
| 2023/12/11 | 1,074 | 1,086 | 1,035 | 1,042 | -28 | -2.6% | 54,300 |
| 2023/12/08 | 1,014 | 1,090 | 1,010 | 1,070 | +52 | +5.1% | 89,500 |
| 2023/12/07 | 1,033 | 1,063 | 1,017 | 1,018 | -7 | -0.7% | 43,100 |
| 2023/12/06 | 1,023 | 1,040 | 1,020 | 1,025 | -2 | -0.2% | 31,200 |
| 2023/12/05 | 1,025 | 1,045 | 1,013 | 1,027 | ±0 | ±0% | 26,500 |
| 2023/12/04 | 1,050 | 1,053 | 1,027 | 1,027 | -23 | -2.2% | 24,700 |
| 2023/12/01 | 1,070 | 1,070 | 1,038 | 1,050 | -18 | -1.7% | 37,200 |
| 2023/11/30 | 1,053 | 1,070 | 1,052 | 1,068 | +25 | +2.4% | 35,400 |
| 2023/11/29 | 1,041 | 1,057 | 1,040 | 1,043 | +4 | +0.4% | 20,400 |
| 2023/11/28 | 1,045 | 1,063 | 1,031 | 1,039 | -12 | -1.1% | 39,300 |
| 2023/11/27 | 1,062 | 1,082 | 1,048 | 1,051 | -17 | -1.6% | 31,400 |
| 2023/11/24 | 1,101 | 1,105 | 1,065 | 1,068 | -34 | -3.1% | 47,000 |
| 2023/11/22 | 1,141 | 1,144 | 1,101 | 1,102 | -52 | -4.5% | 45,800 |
| 2023/11/21 | 1,120 | 1,160 | 1,073 | 1,154 | +84 | +7.9% | 126,600 |
| 2023/11/20 | 1,020 | 1,083 | 1,020 | 1,070 | +46 | +4.5% | 69,300 |
| 2023/11/17 | 1,007 | 1,038 | 999 | 1,024 | +16 | +1.6% | 68,400 |
| 2023/11/16 | 1,020 | 1,055 | 1,005 | 1,008 | -22 | -2.1% | 67,000 |
201～
250
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
