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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,251 | 1,263 | 1,221 | 1,230 | -51 | -4% | 109,700 |
| 2023/08/31 | 1,225 | 1,283 | 1,219 | 1,281 | +49 | +4% | 110,900 |
| 2023/08/30 | 1,229 | 1,255 | 1,219 | 1,232 | +14 | +1.1% | 64,000 |
| 2023/08/29 | 1,214 | 1,232 | 1,196 | 1,218 | -3 | -0.2% | 98,100 |
| 2023/08/28 | 1,261 | 1,277 | 1,217 | 1,221 | -61 | -4.8% | 129,300 |
| 2023/08/25 | 1,250 | 1,315 | 1,245 | 1,282 | +8 | +0.6% | 91,800 |
| 2023/08/24 | 1,298 | 1,316 | 1,261 | 1,274 | -20 | -1.5% | 88,200 |
| 2023/08/23 | 1,342 | 1,350 | 1,280 | 1,294 | -54 | -4% | 221,900 |
| 2023/08/22 | 1,418 | 1,440 | 1,346 | 1,348 | -40 | -2.9% | 206,900 |
| 2023/08/21 | 1,397 | 1,449 | 1,333 | 1,388 | -44 | -3.1% | 251,200 |
| 2023/08/18 | 1,337 | 1,449 | 1,327 | 1,432 | +63 | +4.6% | 405,500 |
| 2023/08/17 | 1,256 | 1,378 | 1,231 | 1,369 | +143 | +11.7% | 403,200 |
| 2023/08/16 | 1,298 | 1,357 | 1,215 | 1,226 | -71 | -5.5% | 326,600 |
| 2023/08/15 | 1,002 | 1,437 | 1,002 | 1,297 | +96 | +8% | 1,255,600 |
| 2023/08/14 | 1,205 | 1,217 | 1,185 | 1,201 | -27 | -2.2% | 164,400 |
| 2023/08/10 | 1,272 | 1,287 | 1,220 | 1,228 | -74 | -5.7% | 262,800 |
| 2023/08/09 | 1,290 | 1,321 | 1,286 | 1,302 | -1 | -0.1% | 41,500 |
| 2023/08/08 | 1,334 | 1,346 | 1,297 | 1,303 | -31 | -2.3% | 67,200 |
| 2023/08/07 | 1,310 | 1,334 | 1,271 | 1,334 | +49 | +3.8% | 83,600 |
| 2023/08/04 | 1,308 | 1,317 | 1,278 | 1,285 | -44 | -3.3% | 114,400 |
| 2023/08/03 | 1,378 | 1,396 | 1,328 | 1,329 | -79 | -5.6% | 123,900 |
| 2023/08/02 | 1,389 | 1,422 | 1,370 | 1,408 | -5 | -0.4% | 99,700 |
| 2023/08/01 | 1,384 | 1,420 | 1,330 | 1,413 | +28 | +2% | 127,000 |
| 2023/07/31 | 1,350 | 1,402 | 1,342 | 1,385 | +61 | +4.6% | 116,500 |
| 2023/07/28 | 1,328 | 1,349 | 1,295 | 1,324 | -49 | -3.6% | 182,900 |
| 2023/07/27 | 1,276 | 1,373 | 1,270 | 1,373 | +101 | +7.9% | 201,900 |
| 2023/07/26 | 1,260 | 1,280 | 1,240 | 1,272 | +1 | +0.1% | 88,000 |
| 2023/07/25 | 1,310 | 1,320 | 1,262 | 1,271 | -23 | -1.8% | 84,100 |
| 2023/07/24 | 1,320 | 1,320 | 1,271 | 1,294 | -16 | -1.2% | 171,500 |
| 2023/07/21 | 1,339 | 1,342 | 1,302 | 1,310 | -41 | -3% | 137,600 |
| 2023/07/20 | 1,365 | 1,376 | 1,321 | 1,351 | -8 | -0.6% | 92,800 |
| 2023/07/19 | 1,350 | 1,380 | 1,328 | 1,359 | +18 | +1.3% | 113,100 |
| 2023/07/18 | 1,365 | 1,393 | 1,328 | 1,341 | -29 | -2.1% | 245,700 |
| 2023/07/14 | 1,402 | 1,431 | 1,367 | 1,370 | -43 | -3% | 223,400 |
| 2023/07/13 | 1,421 | 1,456 | 1,400 | 1,413 | -33 | -2.3% | 255,800 |
| 2023/07/12 | 1,552 | 1,619 | 1,416 | 1,446 | -83 | -5.4% | 1,332,100 |
| 2023/07/11 | 1,389 | 1,550 | 1,364 | 1,529 | +158 | +11.5% | 580,800 |
| 2023/07/10 | 1,375 | 1,415 | 1,340 | 1,371 | -24 | -1.7% | 221,700 |
| 2023/07/07 | 1,350 | 1,470 | 1,350 | 1,395 | +47 | +3.5% | 463,400 |
| 2023/07/06 | 1,421 | 1,429 | 1,348 | 1,348 | -83 | -5.8% | 249,800 |
| 2023/07/05 | 1,467 | 1,484 | 1,411 | 1,431 | -22 | -1.5% | 253,300 |
| 2023/07/04 | 1,485 | 1,495 | 1,436 | 1,453 | -32 | -2.2% | 270,600 |
| 2023/07/03 | 1,578 | 1,587 | 1,444 | 1,485 | -110 | -6.9% | 611,700 |
| 2023/06/30 | 1,631 | 1,648 | 1,570 | 1,595 | -76 | -4.5% | 389,900 |
| 2023/06/29 | 1,782 | 1,825 | 1,593 | 1,671 | -114 | -6.4% | 464,100 |
| 2023/06/28 | 1,785 | 1,857 | 1,748 | 1,785 | +28 | +1.6% | 204,000 |
| 2023/06/27 | 1,833 | 1,870 | 1,752 | 1,757 | -116 | -6.2% | 268,000 |
| 2023/06/26 | 1,990 | 2,069 | 1,872 | 1,873 | -113 | -5.7% | 485,000 |
| 2023/06/23 | 1,871 | 1,996 | 1,843 | 1,986 | +151 | +8.2% | 482,200 |
| 2023/06/22 | 1,955 | 1,975 | 1,807 | 1,835 | -139 | -7% | 563,700 |
301～
350
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
