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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 2017/02/16 | 1,216 | 1,219 | 1,201 | 1,201 | -15 | -1.2% | 300 |
| 2017/02/15 | 1,195 | 1,218 | 1,180 | 1,216 | +21 | +1.8% | 3,200 |
| 2017/02/14 | 1,218 | 1,218 | 1,191 | 1,195 | -5 | -0.4% | 4,700 |
| 2017/02/13 | 1,240 | 1,240 | 1,200 | 1,200 | -25 | -2% | 8,700 |
| 2017/02/10 | 1,233 | 1,240 | 1,208 | 1,225 | +22 | +1.8% | 1,400 |
| 2017/02/09 | 1,216 | 1,217 | 1,170 | 1,203 | -13 | -1.1% | 4,700 |
| 2017/02/08 | 1,249 | 1,249 | 1,190 | 1,216 | -24 | -1.9% | 7,000 |
| 2017/02/07 | 1,250 | 1,250 | 1,225 | 1,240 | -10 | -0.8% | 1,400 |
| 2017/02/06 | 1,258 | 1,259 | 1,225 | 1,250 | +29 | +2.4% | 2,500 |
| 2017/02/03 | 1,244 | 1,244 | 1,195 | 1,221 | +1 | +0.1% | 2,900 |
| 2017/02/02 | 1,257 | 1,257 | 1,211 | 1,220 | -38 | -3% | 2,000 |
| 2017/02/01 | 1,236 | 1,258 | 1,180 | 1,258 | +10 | +0.8% | 7,500 |
| 2017/01/31 | 1,241 | 1,257 | 1,240 | 1,248 | -16 | -1.3% | 3,800 |
| 2017/01/30 | 1,251 | 1,264 | 1,247 | 1,264 | +34 | +2.8% | 6,800 |
| 2017/01/27 | 1,175 | 1,240 | 1,175 | 1,230 | +31 | +2.6% | 6,500 |
| 2017/01/26 | 1,225 | 1,225 | 1,199 | 1,199 | -1 | -0.1% | 2,300 |
| 2017/01/25 | 1,170 | 1,200 | 1,170 | 1,200 | +19 | +1.6% | 3,000 |
| 2017/01/24 | 1,192 | 1,195 | 1,177 | 1,181 | -6 | -0.5% | 2,700 |
| 2017/01/23 | 1,160 | 1,187 | 1,159 | 1,187 | +56 | +5% | 7,900 |
| 2017/01/20 | 1,163 | 1,163 | 1,131 | 1,131 | +12 | +1.1% | 2,200 |
| 2017/01/19 | 1,105 | 1,125 | 1,105 | 1,119 | +9 | +0.8% | 2,400 |
2001～
2050
件表示中 / 2386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 | 31,400円 | -13.3% | - | 0.00% | 43.61倍 | -4.98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 |
| ジェイテック | 25,900円 | +17.9% | +21.2% | 3.86% | 8.64倍 | 1.46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 |
| セーラー広告 | 36,300円 | - | - | 1.65% | - | 0.79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 |
| ジャパＭ＆Ａ | 143,800円 | +64.5% | - | 0.00% | 28.74倍 | 3.13倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| インバウンド | 86,200円 | +2.2% | +600.0% | 0.00% | 34.22倍 | 1.26倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
市場注目の銘柄
チャート関連のコラム
