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 |
|---|---|---|---|---|---|---|---|
| 2019/12/17 | 1,155 | 1,174 | 1,153 | 1,156 | +1 | +0.1% | 4,000 |
| 2019/12/16 | 1,185 | 1,185 | 1,152 | 1,155 | -37 | -3.1% | 5,400 |
| 2019/12/13 | 1,185 | 1,194 | 1,180 | 1,192 | +7 | +0.6% | 3,200 |
| 2019/12/12 | 1,205 | 1,206 | 1,173 | 1,185 | -20 | -1.7% | 5,400 |
| 2019/12/11 | 1,201 | 1,218 | 1,201 | 1,205 | -17 | -1.4% | 1,300 |
| 2019/12/10 | 1,209 | 1,228 | 1,204 | 1,222 | +13 | +1.1% | 2,800 |
| 2019/12/09 | 1,236 | 1,237 | 1,199 | 1,209 | -26 | -2.1% | 4,600 |
| 2019/12/06 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 200 |
| 2019/12/05 | 1,234 | 1,242 | 1,234 | 1,235 | -14 | -1.1% | 400 |
| 2019/12/04 | 1,236 | 1,249 | 1,234 | 1,249 | +15 | +1.2% | 1,600 |
| 2019/12/03 | 1,246 | 1,250 | 1,160 | 1,234 | -15 | -1.2% | 12,900 |
| 2019/12/02 | 1,260 | 1,260 | 1,246 | 1,249 | +2 | +0.2% | 3,700 |
| 2019/11/29 | 1,246 | 1,250 | 1,246 | 1,247 | -3 | -0.2% | 1,500 |
| 2019/11/28 | 1,250 | 1,250 | 1,247 | 1,250 | ±0 | ±0% | 5,200 |
| 2019/11/27 | 1,249 | 1,251 | 1,248 | 1,250 | ±0 | ±0% | 3,500 |
| 2019/11/26 | 1,250 | 1,255 | 1,247 | 1,250 | ±0 | ±0% | 3,800 |
| 2019/11/25 | 1,250 | 1,250 | 1,246 | 1,250 | +1 | +0.1% | 4,600 |
| 2019/11/22 | 1,265 | 1,272 | 1,249 | 1,249 | -46 | -3.6% | 20,400 |
| 2019/11/21 | 1,305 | 1,310 | 1,295 | 1,295 | +9 | +0.7% | 2,200 |
| 2019/11/20 | 1,309 | 1,311 | 1,286 | 1,286 | -23 | -1.8% | 2,200 |
| 2019/11/19 | 1,308 | 1,309 | 1,281 | 1,309 | -8 | -0.6% | 2,000 |
| 2019/11/18 | 1,287 | 1,317 | 1,285 | 1,317 | +30 | +2.3% | 500 |
| 2019/11/15 | 1,287 | 1,297 | 1,287 | 1,287 | ±0 | ±0% | 1,400 |
| 2019/11/14 | 1,299 | 1,310 | 1,285 | 1,287 | -12 | -0.9% | 3,000 |
| 2019/11/13 | 1,320 | 1,320 | 1,297 | 1,299 | -1 | -0.1% | 1,500 |
| 2019/11/12 | 1,295 | 1,304 | 1,295 | 1,300 | - | - | 900 |
| 2019/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/08 | 1,300 | 1,300 | 1,297 | 1,300 | ±0 | ±0% | 1,000 |
| 2019/11/07 | 1,300 | 1,300 | 1,299 | 1,300 | +6 | +0.5% | 2,400 |
| 2019/11/06 | 1,291 | 1,300 | 1,291 | 1,294 | -5 | -0.4% | 500 |
| 2019/11/05 | 1,296 | 1,305 | 1,296 | 1,299 | -1 | -0.1% | 2,100 |
| 2019/11/01 | 1,304 | 1,319 | 1,296 | 1,300 | -3 | -0.2% | 7,200 |
| 2019/10/31 | 1,366 | 1,368 | 1,290 | 1,303 | -63 | -4.6% | 10,400 |
| 2019/10/30 | 1,366 | 1,376 | 1,366 | 1,366 | -47 | -3.3% | 1,800 |
| 2019/10/29 | 1,420 | 1,420 | 1,360 | 1,413 | -7 | -0.5% | 2,800 |
| 2019/10/28 | 1,431 | 1,437 | 1,405 | 1,420 | -81 | -5.4% | 3,600 |
| 2019/10/25 | 1,500 | 1,502 | 1,500 | 1,501 | ±0 | ±0% | 1,100 |
| 2019/10/24 | 1,490 | 1,501 | 1,490 | 1,501 | +25 | +1.7% | 400 |
| 2019/10/23 | 1,500 | 1,509 | 1,476 | 1,476 | -41 | -2.7% | 1,900 |
| 2019/10/21 | 1,470 | 1,517 | 1,470 | 1,517 | +50 | +3.4% | 900 |
| 2019/10/18 | 1,598 | 1,598 | 1,465 | 1,467 | -70 | -4.6% | 3,800 |
| 2019/10/17 | 1,614 | 1,614 | 1,498 | 1,537 | +179 | +13.2% | 8,200 |
| 2019/10/16 | 1,353 | 1,370 | 1,340 | 1,358 | +5 | +0.4% | 1,200 |
| 2019/10/15 | 1,350 | 1,353 | 1,346 | 1,353 | -11 | -0.8% | 1,700 |
| 2019/10/11 | 1,379 | 1,380 | 1,364 | 1,364 | +1 | +0.1% | 800 |
| 2019/10/10 | 1,363 | 1,363 | 1,363 | 1,363 | - | - | 200 |
| 2019/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/08 | 1,387 | 1,387 | 1,352 | 1,380 | +28 | +2.1% | 900 |
| 2019/10/07 | 1,352 | 1,359 | 1,352 | 1,352 | ±0 | ±0% | 700 |
| 2019/10/04 | 1,353 | 1,353 | 1,352 | 1,352 | -1 | -0.1% | 300 |
1201～
1250
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 | 30,500円 | -18.6% | - | 0.00% | 9.71倍 | -140.55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 | 72,000円 | -5.1% | -73.1% | 0.00% | 127.89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 | 60,500円 | +12.4% | - | 0.00% | 49.96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 | 78,100円 | -10.1% | -62.5% | 0.00% | 41.04倍 | 1.12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
