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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 460 | 473 | 458 | 461 | +1 | +0.2% | 2,400 |
| 2024/06/25 | 461 | 463 | 455 | 460 | ±0 | ±0% | 10,200 |
| 2024/06/24 | 477 | 501 | 459 | 460 | -2 | -0.4% | 37,800 |
| 2024/06/21 | 462 | 462 | 462 | 462 | -1 | -0.2% | 200 |
| 2024/06/20 | 472 | 472 | 459 | 463 | -7 | -1.5% | 3,300 |
| 2024/06/19 | 462 | 470 | 459 | 470 | +11 | +2.4% | 2,800 |
| 2024/06/18 | 458 | 464 | 458 | 459 | +2 | +0.4% | 1,600 |
| 2024/06/17 | 462 | 463 | 457 | 457 | -4 | -0.9% | 4,300 |
| 2024/06/14 | 467 | 467 | 461 | 461 | -7 | -1.5% | 2,000 |
| 2024/06/13 | 465 | 473 | 465 | 468 | +3 | +0.6% | 1,900 |
| 2024/06/12 | 468 | 471 | 465 | 465 | -6 | -1.3% | 3,800 |
| 2024/06/11 | 478 | 478 | 468 | 471 | ±0 | ±0% | 3,200 |
| 2024/06/10 | 473 | 479 | 465 | 471 | -2 | -0.4% | 5,000 |
| 2024/06/07 | 475 | 478 | 464 | 473 | -2 | -0.4% | 9,500 |
| 2024/06/06 | 484 | 484 | 474 | 475 | -5 | -1% | 1,800 |
| 2024/06/05 | 486 | 486 | 474 | 480 | -8 | -1.6% | 3,500 |
| 2024/06/04 | 487 | 492 | 484 | 488 | -2 | -0.4% | 1,300 |
| 2024/06/03 | 490 | 490 | 484 | 490 | +1 | +0.2% | 1,700 |
| 2024/05/31 | 470 | 494 | 470 | 489 | +16 | +3.4% | 3,000 |
| 2024/05/30 | 484 | 484 | 470 | 473 | -8 | -1.7% | 4,700 |
| 2024/05/29 | 489 | 489 | 481 | 481 | -9 | -1.8% | 3,500 |
| 2024/05/28 | 496 | 496 | 490 | 490 | -3 | -0.6% | 2,200 |
| 2024/05/27 | 492 | 498 | 492 | 493 | +1 | +0.2% | 2,400 |
| 2024/05/24 | 492 | 496 | 490 | 492 | ±0 | ±0% | 2,200 |
| 2024/05/23 | 493 | 498 | 492 | 492 | -4 | -0.8% | 2,000 |
| 2024/05/22 | 502 | 506 | 496 | 496 | -9 | -1.8% | 2,200 |
| 2024/05/21 | 499 | 505 | 493 | 505 | +6 | +1.2% | 3,500 |
| 2024/05/20 | 498 | 510 | 492 | 499 | +3 | +0.6% | 4,300 |
| 2024/05/17 | 488 | 500 | 488 | 496 | +2 | +0.4% | 9,600 |
| 2024/05/16 | 494 | 499 | 490 | 494 | ±0 | ±0% | 5,100 |
| 2024/05/15 | 498 | 504 | 493 | 494 | -12 | -2.4% | 3,500 |
| 2024/05/14 | 532 | 532 | 501 | 506 | +12 | +2.4% | 15,500 |
| 2024/05/13 | 491 | 504 | 486 | 494 | +2 | +0.4% | 9,600 |
| 2024/05/10 | 490 | 492 | 490 | 492 | ±0 | ±0% | 3,300 |
| 2024/05/09 | 495 | 495 | 490 | 492 | -6 | -1.2% | 800 |
| 2024/05/08 | 490 | 500 | 490 | 498 | +7 | +1.4% | 5,900 |
| 2024/05/07 | 486 | 496 | 485 | 491 | -3 | -0.6% | 16,200 |
| 2024/05/02 | 486 | 503 | 486 | 494 | -7 | -1.4% | 5,400 |
| 2024/05/01 | 497 | 503 | 497 | 501 | +1 | +0.2% | 4,500 |
| 2024/04/30 | 500 | 508 | 498 | 500 | -2 | -0.4% | 4,800 |
| 2024/04/26 | 503 | 509 | 499 | 502 | -2 | -0.4% | 5,400 |
| 2024/04/25 | 506 | 511 | 501 | 504 | -2 | -0.4% | 8,200 |
| 2024/04/24 | 505 | 509 | 501 | 506 | +2 | +0.4% | 6,200 |
| 2024/04/23 | 502 | 508 | 496 | 504 | +2 | +0.4% | 3,800 |
| 2024/04/22 | 498 | 505 | 494 | 502 | +11 | +2.2% | 4,700 |
| 2024/04/19 | 506 | 506 | 485 | 491 | -9 | -1.8% | 15,600 |
| 2024/04/18 | 500 | 503 | 499 | 500 | ±0 | ±0% | 4,000 |
| 2024/04/17 | 502 | 503 | 499 | 500 | -3 | -0.6% | 8,400 |
| 2024/04/16 | 510 | 518 | 494 | 503 | -86 | -14.6% | 65,000 |
| 2024/04/15 | 522 | 592 | 522 | 589 | +58 | +10.9% | 75,000 |
101～
150
件表示中 / 2255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 | 31,800円 | -18.6% | - | 0.00% | 10.12倍 | -146.55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 |
| リプライオリテ | 103,200円 | +5.7% | -5.7% | 3.29% | 5.78倍 | 1.05倍 |
|
- |
| アイビスＨＤ | - | +29.4% | +142.9% | - | - | - |
|
- |
| ＦＬＮ | 135,000円 | +13.5% | - | 0.00% | 29.06倍 | 4.76倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| 琉球アスティ | - | +24.7% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
