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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 2,730 | 2,730 | 2,704 | 2,704 | -76 | -2.7% | 1,800 |
| 2018/02/13 | 2,755 | 2,806 | 2,755 | 2,780 | +49 | +1.8% | 3,000 |
| 2018/02/09 | 2,880 | 2,890 | 2,731 | 2,731 | -171 | -5.9% | 3,400 |
| 2018/02/08 | 2,902 | 2,952 | 2,902 | 2,902 | +1 | ±0% | 1,200 |
| 2018/02/07 | 3,050 | 3,150 | 2,901 | 2,901 | -194 | -6.3% | 4,300 |
| 2018/02/06 | 3,000 | 3,095 | 2,888 | 3,095 | -140 | -4.3% | 12,100 |
| 2018/02/05 | 3,190 | 3,235 | 3,145 | 3,235 | -30 | -0.9% | 4,800 |
| 2018/02/02 | 3,265 | 3,265 | 3,265 | 3,265 | +15 | +0.5% | 400 |
| 2018/02/01 | 3,295 | 3,295 | 3,250 | 3,250 | -45 | -1.4% | 900 |
| 2018/01/31 | 3,255 | 3,295 | 3,205 | 3,295 | +40 | +1.2% | 1,100 |
| 2018/01/30 | 3,265 | 3,300 | 3,190 | 3,255 | +5 | +0.2% | 2,300 |
| 2018/01/29 | 3,275 | 3,360 | 3,235 | 3,250 | -80 | -2.4% | 3,400 |
| 2018/01/26 | 3,485 | 3,485 | 3,330 | 3,330 | -25 | -0.7% | 2,600 |
| 2018/01/25 | 3,250 | 3,570 | 3,250 | 3,355 | +105 | +3.2% | 10,900 |
| 2018/01/24 | 3,285 | 3,325 | 3,250 | 3,250 | ±0 | ±0% | 4,100 |
| 2018/01/23 | 3,250 | 3,290 | 3,250 | 3,250 | -5 | -0.2% | 5,600 |
| 2018/01/22 | 3,300 | 3,305 | 3,250 | 3,255 | +5 | +0.2% | 4,400 |
| 2018/01/19 | 3,160 | 3,250 | 3,160 | 3,250 | +115 | +3.7% | 4,000 |
| 2018/01/18 | 3,060 | 3,145 | 3,060 | 3,135 | +90 | +3% | 3,200 |
| 2018/01/17 | 3,090 | 3,090 | 3,020 | 3,045 | -45 | -1.5% | 1,700 |
| 2018/01/16 | 2,987 | 3,095 | 2,900 | 3,090 | +90 | +3% | 9,400 |
| 2018/01/15 | 3,000 | 3,095 | 2,981 | 3,000 | -10 | -0.3% | 6,200 |
| 2018/01/12 | 3,015 | 3,090 | 2,971 | 3,010 | -45 | -1.5% | 5,800 |
| 2018/01/11 | 3,250 | 3,255 | 3,030 | 3,055 | -245 | -7.4% | 15,600 |
| 2018/01/10 | 3,155 | 3,320 | 3,155 | 3,300 | +145 | +4.6% | 2,900 |
| 2018/01/09 | 3,180 | 3,250 | 3,155 | 3,155 | -95 | -2.9% | 12,300 |
| 2018/01/05 | 3,260 | 3,280 | 3,250 | 3,250 | -10 | -0.3% | 1,200 |
| 2018/01/04 | 3,290 | 3,360 | 3,250 | 3,260 | -30 | -0.9% | 5,600 |
| 2017/12/29 | 3,495 | 3,495 | 3,290 | 3,290 | -40 | -1.2% | 5,900 |
| 2017/12/28 | 3,250 | 3,350 | 3,250 | 3,330 | +90 | +2.8% | 2,300 |
| 2017/12/27 | 3,210 | 3,250 | 3,200 | 3,240 | +40 | +1.3% | 2,000 |
| 2017/12/26 | 3,245 | 3,250 | 3,200 | 3,200 | -30 | -0.9% | 1,600 |
| 2017/12/25 | 3,200 | 3,230 | 3,200 | 3,230 | +40 | +1.3% | 5,100 |
| 2017/12/22 | 3,125 | 3,190 | 3,125 | 3,190 | +65 | +2.1% | 1,000 |
| 2017/12/21 | 3,200 | 3,200 | 3,110 | 3,125 | -75 | -2.3% | 2,800 |
| 2017/12/20 | 3,195 | 3,250 | 3,175 | 3,200 | +25 | +0.8% | 3,400 |
| 2017/12/19 | 3,195 | 3,195 | 3,060 | 3,175 | -25 | -0.8% | 1,700 |
| 2017/12/18 | 3,200 | 3,210 | 3,080 | 3,200 | +105 | +3.4% | 5,800 |
| 2017/12/15 | 3,060 | 3,100 | 3,045 | 3,095 | +5 | +0.2% | 1,000 |
| 2017/12/14 | 3,100 | 3,125 | 3,035 | 3,090 | -10 | -0.3% | 1,200 |
| 2017/12/13 | 3,140 | 3,140 | 3,100 | 3,100 | -15 | -0.5% | 1,100 |
| 2017/12/12 | 3,020 | 3,115 | 2,980 | 3,115 | +95 | +3.1% | 5,800 |
| 2017/12/11 | 3,035 | 3,035 | 2,923 | 3,020 | +38 | +1.3% | 1,300 |
| 2017/12/08 | 2,985 | 2,985 | 2,955 | 2,982 | +28 | +0.9% | 800 |
| 2017/12/07 | 2,915 | 3,000 | 2,915 | 2,954 | +39 | +1.3% | 1,500 |
| 2017/12/06 | 2,969 | 3,015 | 2,906 | 2,915 | -33 | -1.1% | 1,400 |
| 2017/12/05 | 2,952 | 2,955 | 2,948 | 2,948 | -31 | -1% | 1,200 |
| 2017/12/04 | 2,949 | 3,010 | 2,949 | 2,979 | -20 | -0.7% | 2,200 |
| 2017/12/01 | 2,966 | 3,005 | 2,935 | 2,999 | +49 | +1.7% | 2,200 |
| 2017/11/30 | 3,000 | 3,000 | 2,910 | 2,950 | -50 | -1.7% | 2,300 |
1651～
1700
件表示中 / 2251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% | - | - | - |
|
- |
| ＦＬＮ | 138,600円 | +13.5% | - | 0.00% | 29.83倍 | 4.89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 |
| ベビーカレン | 120,600円 | +17.0% | - | 0.00% | 351.60倍 | 1.53倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」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
