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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,590 | 1,590 | 1,550 | 1,570 | -20 | -1.3% | 4,400 |
| 2017/06/09 | 1,567 | 1,590 | 1,542 | 1,590 | +35 | +2.3% | 8,000 |
| 2017/06/08 | 1,550 | 1,555 | 1,534 | 1,555 | +7 | +0.5% | 3,800 |
| 2017/06/07 | 1,544 | 1,549 | 1,540 | 1,548 | +18 | +1.2% | 3,200 |
| 2017/06/06 | 1,569 | 1,569 | 1,530 | 1,530 | ±0 | ±0% | 3,800 |
| 2017/06/05 | 1,520 | 1,550 | 1,520 | 1,530 | +10 | +0.7% | 6,300 |
| 2017/06/02 | 1,560 | 1,561 | 1,520 | 1,520 | -33 | -2.1% | 10,000 |
| 2017/06/01 | 1,528 | 1,583 | 1,528 | 1,553 | +6 | +0.4% | 9,000 |
| 2017/05/31 | 1,514 | 1,550 | 1,503 | 1,547 | +47 | +3.1% | 19,900 |
| 2017/05/30 | 1,513 | 1,518 | 1,493 | 1,500 | +17 | +1.1% | 3,400 |
| 2017/05/29 | 1,500 | 1,500 | 1,469 | 1,483 | +32 | +2.2% | 2,000 |
| 2017/05/26 | 1,480 | 1,481 | 1,445 | 1,451 | -24 | -1.6% | 4,300 |
| 2017/05/25 | 1,496 | 1,521 | 1,468 | 1,475 | -39 | -2.6% | 5,800 |
| 2017/05/24 | 1,530 | 1,542 | 1,509 | 1,514 | +6 | +0.4% | 6,400 |
| 2017/05/23 | 1,476 | 1,520 | 1,465 | 1,508 | +13 | +0.9% | 19,600 |
| 2017/05/22 | 1,447 | 1,495 | 1,447 | 1,495 | +49 | +3.4% | 5,100 |
| 2017/05/19 | 1,438 | 1,453 | 1,433 | 1,446 | +38 | +2.7% | 10,200 |
| 2017/05/18 | 1,414 | 1,434 | 1,402 | 1,408 | -36 | -2.5% | 6,800 |
| 2017/05/17 | 1,423 | 1,444 | 1,420 | 1,444 | +24 | +1.7% | 6,100 |
| 2017/05/16 | 1,424 | 1,436 | 1,417 | 1,420 | -13 | -0.9% | 5,300 |
| 2017/05/15 | 1,460 | 1,464 | 1,433 | 1,433 | -17 | -1.2% | 11,600 |
| 2017/05/12 | 1,440 | 1,454 | 1,425 | 1,450 | +13 | +0.9% | 3,000 |
| 2017/05/11 | 1,469 | 1,475 | 1,411 | 1,437 | -18 | -1.2% | 9,100 |
| 2017/05/10 | 1,397 | 1,455 | 1,390 | 1,455 | +73 | +5.3% | 9,800 |
| 2017/05/09 | 1,378 | 1,405 | 1,373 | 1,382 | +1 | +0.1% | 4,600 |
| 2017/05/08 | 1,395 | 1,399 | 1,378 | 1,381 | +3 | +0.2% | 15,100 |
| 2017/05/02 | 1,377 | 1,390 | 1,318 | 1,378 | +1 | +0.1% | 10,200 |
| 2017/05/01 | 1,368 | 1,392 | 1,368 | 1,377 | -15 | -1.1% | 4,700 |
| 2017/04/28 | 1,359 | 1,392 | 1,359 | 1,392 | +17 | +1.2% | 10,500 |
| 2017/04/27 | 1,379 | 1,380 | 1,373 | 1,375 | +6 | +0.4% | 2,000 |
| 2017/04/26 | 1,345 | 1,372 | 1,342 | 1,369 | +28 | +2.1% | 2,700 |
| 2017/04/25 | 1,349 | 1,349 | 1,339 | 1,341 | -21 | -1.5% | 3,900 |
| 2017/04/24 | 1,394 | 1,394 | 1,362 | 1,362 | +6 | +0.4% | 2,400 |
| 2017/04/21 | 1,388 | 1,388 | 1,350 | 1,356 | -32 | -2.3% | 8,200 |
| 2017/04/20 | 1,400 | 1,400 | 1,375 | 1,388 | +16 | +1.2% | 3,200 |
| 2017/04/19 | 1,375 | 1,377 | 1,353 | 1,372 | -13 | -0.9% | 7,600 |
| 2017/04/18 | 1,400 | 1,429 | 1,380 | 1,385 | +2 | +0.1% | 7,600 |
| 2017/04/17 | 1,320 | 1,409 | 1,320 | 1,383 | +71 | +5.4% | 14,900 |
| 2017/04/14 | 1,291 | 1,325 | 1,290 | 1,312 | +5 | +0.4% | 5,000 |
| 2017/04/13 | 1,281 | 1,339 | 1,252 | 1,307 | -2 | -0.2% | 3,100 |
| 2017/04/12 | 1,380 | 1,380 | 1,281 | 1,309 | -76 | -5.5% | 7,000 |
| 2017/04/11 | 1,418 | 1,418 | 1,381 | 1,385 | -26 | -1.8% | 2,800 |
| 2017/04/10 | 1,350 | 1,418 | 1,350 | 1,411 | +71 | +5.3% | 11,300 |
| 2017/04/07 | 1,296 | 1,342 | 1,296 | 1,340 | +49 | +3.8% | 6,000 |
| 2017/04/06 | 1,341 | 1,341 | 1,291 | 1,291 | -69 | -5.1% | 10,600 |
| 2017/04/05 | 1,374 | 1,374 | 1,331 | 1,360 | -16 | -1.2% | 10,500 |
| 2017/04/04 | 1,429 | 1,429 | 1,330 | 1,376 | -29 | -2.1% | 10,700 |
| 2017/04/03 | 1,449 | 1,450 | 1,386 | 1,405 | +25 | +1.8% | 20,100 |
| 2017/03/31 | 1,350 | 1,391 | 1,332 | 1,380 | ±0 | ±0% | 7,800 |
| 2017/03/30 | 1,390 | 1,392 | 1,324 | 1,380 | -30 | -2.1% | 12,000 |
1951～
2000
件表示中 / 2385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 | 31,200円 | -13.3% | - | 0.00% | 43.33倍 | -4.94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 |
| 武蔵野 | 215,800円 | -4.0% | -51.7% | - | - | - |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| セーラー広告 | 36,100円 | - | - | 1.66% | - | 0.78倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| アジャイル | 7,800円 | +50.1% | - | 0.00% | - | 7.84倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ジェイテック | 25,600円 | +17.9% | +21.2% | 3.91% | 8.54倍 | 1.44倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
市場注目の銘柄
チャート関連のコラム
