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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 527 | 534 | 521 | 531 | +4 | +0.8% | 6,300 |
| 2024/04/11 | 523 | 528 | 521 | 527 | -4 | -0.8% | 5,100 |
| 2024/04/10 | 529 | 531 | 524 | 531 | +1 | +0.2% | 3,900 |
| 2024/04/09 | 531 | 531 | 522 | 530 | +5 | +1% | 3,400 |
| 2024/04/08 | 517 | 530 | 515 | 525 | +8 | +1.5% | 3,700 |
| 2024/04/05 | 520 | 523 | 512 | 517 | -6 | -1.1% | 5,300 |
| 2024/04/04 | 522 | 530 | 514 | 523 | -9 | -1.7% | 9,100 |
| 2024/04/03 | 527 | 536 | 520 | 532 | +5 | +0.9% | 4,800 |
| 2024/04/02 | 525 | 528 | 520 | 527 | -5 | -0.9% | 3,800 |
| 2024/04/01 | 536 | 537 | 526 | 532 | +2 | +0.4% | 5,700 |
| 2024/03/29 | 530 | 544 | 523 | 530 | -2 | -0.4% | 6,600 |
| 2024/03/28 | 540 | 540 | 522 | 532 | ±0 | ±0% | 6,200 |
| 2024/03/27 | 528 | 535 | 524 | 532 | +5 | +0.9% | 9,100 |
| 2024/03/26 | 527 | 527 | 516 | 527 | +5 | +1% | 8,500 |
| 2024/03/25 | 514 | 522 | 509 | 522 | +3 | +0.6% | 6,800 |
| 2024/03/22 | 515 | 519 | 504 | 519 | +4 | +0.8% | 3,900 |
| 2024/03/21 | 512 | 520 | 499 | 515 | +5 | +1% | 7,400 |
| 2024/03/19 | 504 | 510 | 497 | 510 | +9 | +1.8% | 5,200 |
| 2024/03/18 | 505 | 510 | 490 | 501 | -7 | -1.4% | 10,600 |
| 2024/03/15 | 507 | 512 | 505 | 508 | +1 | +0.2% | 4,100 |
| 2024/03/14 | 506 | 515 | 501 | 507 | -4 | -0.8% | 5,500 |
| 2024/03/13 | 508 | 517 | 493 | 511 | +11 | +2.2% | 13,000 |
| 2024/03/12 | 495 | 504 | 492 | 500 | +1 | +0.2% | 8,500 |
| 2024/03/11 | 520 | 520 | 494 | 499 | -13 | -2.5% | 19,400 |
| 2024/03/08 | 513 | 527 | 511 | 512 | -1 | -0.2% | 10,900 |
| 2024/03/07 | 516 | 520 | 509 | 513 | ±0 | ±0% | 6,800 |
| 2024/03/06 | 500 | 519 | 500 | 513 | -6 | -1.2% | 21,400 |
| 2024/03/05 | 527 | 527 | 513 | 519 | -8 | -1.5% | 12,400 |
| 2024/03/04 | 534 | 534 | 523 | 527 | -8 | -1.5% | 13,600 |
| 2024/03/01 | 537 | 540 | 534 | 535 | -10 | -1.8% | 10,700 |
| 2024/02/29 | 542 | 545 | 538 | 545 | +5 | +0.9% | 5,500 |
| 2024/02/28 | 539 | 542 | 535 | 540 | ±0 | ±0% | 9,400 |
| 2024/02/27 | 548 | 553 | 536 | 540 | -3 | -0.6% | 8,800 |
| 2024/02/26 | 532 | 548 | 526 | 543 | +4 | +0.7% | 22,300 |
| 2024/02/22 | 554 | 554 | 532 | 539 | -4 | -0.7% | 18,500 |
| 2024/02/21 | 543 | 553 | 537 | 543 | ±0 | ±0% | 14,700 |
| 2024/02/20 | 552 | 552 | 536 | 543 | -2 | -0.4% | 18,400 |
| 2024/02/19 | 524 | 552 | 517 | 545 | +31 | +6% | 26,000 |
| 2024/02/16 | 500 | 515 | 497 | 514 | +14 | +2.8% | 15,300 |
| 2024/02/15 | 514 | 518 | 492 | 500 | -17 | -3.3% | 42,800 |
| 2024/02/14 | 531 | 535 | 511 | 517 | -18 | -3.4% | 24,700 |
| 2024/02/13 | 537 | 541 | 532 | 535 | -4 | -0.7% | 14,200 |
| 2024/02/09 | 541 | 544 | 538 | 539 | -2 | -0.4% | 8,800 |
| 2024/02/08 | 540 | 549 | 532 | 541 | +1 | +0.2% | 15,200 |
| 2024/02/07 | 540 | 540 | 531 | 540 | +1 | +0.2% | 9,700 |
| 2024/02/06 | 535 | 550 | 535 | 539 | +4 | +0.7% | 21,700 |
| 2024/02/05 | 547 | 547 | 530 | 535 | -3 | -0.6% | 9,600 |
| 2024/02/02 | 534 | 543 | 532 | 538 | +2 | +0.4% | 9,000 |
| 2024/02/01 | 536 | 539 | 528 | 536 | +4 | +0.8% | 25,900 |
| 2024/01/31 | 537 | 537 | 528 | 532 | -4 | -0.7% | 15,800 |
151～
200
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 | 31,100円 | -18.6% | - | 0.00% | 9.90倍 | -143.32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
