アクアラインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 744 | 770 | 743 | 744 | +11 | +1.5% | 1,100 |
| 2020/03/04 | 731 | 775 | 731 | 733 | +2 | +0.3% | 2,200 |
| 2020/03/03 | 768 | 768 | 731 | 731 | -10 | -1.3% | 10,200 |
| 2020/03/02 | 760 | 767 | 741 | 741 | -47 | -6% | 42,600 |
| 2020/02/28 | 861 | 861 | 788 | 788 | -94 | -10.7% | 23,200 |
| 2020/02/27 | 897 | 900 | 882 | 882 | -36 | -3.9% | 15,300 |
| 2020/02/26 | 931 | 931 | 910 | 918 | -8 | -0.9% | 2,900 |
| 2020/02/25 | 907 | 930 | 907 | 926 | -63 | -6.4% | 6,100 |
| 2020/02/21 | 989 | 989 | 986 | 989 | +1 | +0.1% | 500 |
| 2020/02/20 | 1,000 | 1,000 | 986 | 988 | -9 | -0.9% | 10,100 |
| 2020/02/19 | 1,000 | 1,001 | 994 | 997 | -33 | -3.2% | 26,300 |
| 2020/02/18 | 1,040 | 1,040 | 1,030 | 1,030 | -7 | -0.7% | 500 |
| 2020/02/17 | 1,037 | 1,037 | 1,037 | 1,037 | - | - | 500 |
| 2020/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/13 | 1,055 | 1,055 | 1,055 | 1,055 | -2 | -0.2% | 100 |
| 2020/02/12 | 1,031 | 1,066 | 1,030 | 1,057 | +7 | +0.7% | 2,300 |
| 2020/02/10 | 1,035 | 1,050 | 1,032 | 1,050 | +20 | +1.9% | 3,300 |
| 2020/02/07 | 1,030 | 1,034 | 1,030 | 1,030 | ±0 | ±0% | 300 |
| 2020/02/06 | 1,035 | 1,035 | 1,030 | 1,030 | -5 | -0.5% | 300 |
| 2020/02/05 | 1,035 | 1,037 | 1,007 | 1,035 | ±0 | ±0% | 3,100 |
| 2020/02/04 | 1,034 | 1,035 | 1,030 | 1,035 | -1 | -0.1% | 1,700 |
| 2020/02/03 | 1,034 | 1,048 | 1,033 | 1,036 | -15 | -1.4% | 2,600 |
| 2020/01/31 | 1,051 | 1,065 | 1,051 | 1,051 | +1 | +0.1% | 1,500 |
| 2020/01/30 | 1,055 | 1,056 | 1,050 | 1,050 | -12 | -1.1% | 1,100 |
| 2020/01/29 | 1,070 | 1,070 | 1,057 | 1,062 | -13 | -1.2% | 1,100 |
| 2020/01/28 | 1,078 | 1,080 | 1,072 | 1,075 | -9 | -0.8% | 900 |
| 2020/01/27 | 1,100 | 1,125 | 1,079 | 1,084 | -16 | -1.5% | 4,300 |
| 2020/01/24 | 1,109 | 1,109 | 1,099 | 1,100 | -9 | -0.8% | 1,000 |
| 2020/01/23 | 1,107 | 1,109 | 1,107 | 1,109 | -8 | -0.7% | 600 |
| 2020/01/22 | 1,099 | 1,140 | 1,099 | 1,117 | +18 | +1.6% | 4,700 |
| 2020/01/21 | 1,099 | 1,099 | 1,099 | 1,099 | -11 | -1% | 500 |
| 2020/01/20 | 1,124 | 1,124 | 1,110 | 1,110 | +16 | +1.5% | 1,800 |
| 2020/01/17 | 1,084 | 1,094 | 1,084 | 1,094 | +12 | +1.1% | 400 |
| 2020/01/16 | 1,080 | 1,082 | 1,080 | 1,082 | +2 | +0.2% | 800 |
| 2020/01/15 | 1,079 | 1,091 | 1,079 | 1,080 | -6 | -0.6% | 3,700 |
| 2020/01/14 | 1,150 | 1,174 | 1,079 | 1,086 | -34 | -3% | 11,900 |
| 2020/01/10 | 1,130 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 600 |
| 2020/01/09 | 1,120 | 1,122 | 1,112 | 1,120 | +5 | +0.4% | 1,500 |
| 2020/01/08 | 1,130 | 1,150 | 1,115 | 1,115 | -2 | -0.2% | 2,100 |
| 2020/01/07 | 1,117 | 1,133 | 1,114 | 1,117 | -1 | -0.1% | 2,200 |
| 2020/01/06 | 1,150 | 1,157 | 1,110 | 1,118 | -50 | -4.3% | 5,200 |
| 2019/12/30 | 1,190 | 1,200 | 1,162 | 1,168 | +4 | +0.3% | 5,800 |
| 2019/12/27 | 1,169 | 1,176 | 1,150 | 1,164 | +15 | +1.3% | 6,700 |
| 2019/12/26 | 1,138 | 1,225 | 1,138 | 1,149 | -1 | -0.1% | 5,300 |
| 2019/12/25 | 1,152 | 1,152 | 1,137 | 1,150 | +18 | +1.6% | 9,600 |
| 2019/12/24 | 1,142 | 1,155 | 1,132 | 1,132 | -10 | -0.9% | 3,600 |
| 2019/12/23 | 1,135 | 1,142 | 1,130 | 1,142 | +12 | +1.1% | 3,500 |
| 2019/12/20 | 1,156 | 1,158 | 1,130 | 1,130 | -25 | -2.2% | 2,600 |
| 2019/12/19 | 1,125 | 1,169 | 1,122 | 1,155 | +40 | +3.6% | 2,500 |
| 2019/12/18 | 1,156 | 1,169 | 1,111 | 1,115 | -41 | -3.5% | 5,800 |
1151～
1200
件表示中 / 2250件
類似銘柄と比較する
現在ご覧いただいている「アクアライン」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 |
|---|---|---|---|---|---|---|---|---|
| アクアライン | 30,700円 | -18.6% | - | 0.00% | 9.77倍 | -141.48倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| アイビスＨＤ | - | +29.4% | +142.9% | - | - | - |
|
- |
| デジタリフト | 72,200円 | -5.1% | -73.1% | 0.00% | 128.24倍 | 1.51倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
| アディッシュ | 60,400円 | +12.4% | - | 0.00% | 49.87倍 | 2.70倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
| 揚 羽 | 79,000円 | -10.1% | -62.5% | 0.00% | 41.51倍 | 1.13倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
市場注目の銘柄
チャート関連のコラム
