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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 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 |
| 2017/03/29 | 1,330 | 1,410 | 1,316 | 1,410 | +50 | +3.7% | 12,000 |
| 2017/03/28 | 1,385 | 1,418 | 1,353 | 1,360 | -45 | -3.2% | 15,500 |
| 2017/03/27 | 1,518 | 1,527 | 1,401 | 1,405 | -89 | -6% | 40,800 |
| 2017/03/24 | 1,400 | 1,610 | 1,349 | 1,494 | +148 | +11% | 131,700 |
| 2017/03/23 | 1,418 | 1,478 | 1,328 | 1,346 | +168 | +14.3% | 255,300 |
| 2017/03/22 | 1,228 | 1,228 | 1,178 | 1,178 | -50 | -4.1% | 3,700 |
| 2017/03/21 | 1,208 | 1,240 | 1,208 | 1,228 | +27 | +2.2% | 1,400 |
| 2017/03/17 | 1,187 | 1,208 | 1,187 | 1,201 | +31 | +2.6% | 3,800 |
| 2017/03/16 | 1,156 | 1,181 | 1,156 | 1,170 | +5 | +0.4% | 3,000 |
| 2017/03/15 | 1,194 | 1,210 | 1,165 | 1,165 | -29 | -2.4% | 5,300 |
| 2017/03/14 | 1,203 | 1,203 | 1,190 | 1,194 | -8 | -0.7% | 1,800 |
| 2017/03/13 | 1,240 | 1,240 | 1,202 | 1,202 | -21 | -1.7% | 2,900 |
| 2017/03/10 | 1,234 | 1,234 | 1,223 | 1,223 | +3 | +0.2% | 2,300 |
| 2017/03/09 | 1,200 | 1,227 | 1,200 | 1,220 | +20 | +1.7% | 9,500 |
| 2017/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | -7 | -0.6% | 4,400 |
| 2017/03/07 | 1,217 | 1,217 | 1,200 | 1,207 | +2 | +0.2% | 2,200 |
| 2017/03/06 | 1,215 | 1,215 | 1,205 | 1,205 | +1 | +0.1% | 1,300 |
| 2017/03/03 | 1,208 | 1,215 | 1,204 | 1,204 | -3 | -0.2% | 500 |
| 2017/03/02 | 1,207 | 1,208 | 1,207 | 1,207 | -13 | -1.1% | 400 |
| 2017/03/01 | 1,223 | 1,223 | 1,212 | 1,220 | -2 | -0.2% | 1,200 |
| 2017/02/28 | 1,221 | 1,222 | 1,215 | 1,222 | ±0 | ±0% | 2,900 |
| 2017/02/27 | 1,232 | 1,232 | 1,210 | 1,222 | +2 | +0.2% | 1,800 |
| 2017/02/24 | 1,216 | 1,221 | 1,207 | 1,220 | +1 | +0.1% | 4,000 |
| 2017/02/23 | 1,235 | 1,235 | 1,218 | 1,219 | -16 | -1.3% | 500 |
| 2017/02/22 | 1,233 | 1,235 | 1,232 | 1,235 | +1 | +0.1% | 2,300 |
| 2017/02/21 | 1,206 | 1,234 | 1,206 | 1,234 | +8 | +0.7% | 4,500 |
| 2017/02/20 | 1,225 | 1,226 | 1,201 | 1,226 | +9 | +0.7% | 3,400 |
| 2017/02/17 | 1,185 | 1,220 | 1,185 | 1,217 | +16 | +1.3% | 1,600 |
1951～
2000
件表示中 / 2357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 | 33,000円 | -13.3% | - | 0.00% | 45.83倍 | -5.52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 |
| ＭＨグループ | 20,300円 | +3.9% | +15.4% | 0.25% | 156.15倍 | 4.28倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| ランシステム | 53,100円 | -24.0% | +4.2% | 0.00% | 37.61倍 | 11.34倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| ２４７ | 26,800円 | -10.2% | - | 0.00% | - | 15.47倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| コーチ・エィ | 97,000円 | +2.8% | -19.6% | 2.06% | 31.12倍 | 0.74倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
市場注目の銘柄
チャート関連のコラム
