アキレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,591 | 1,620 | 1,590 | 1,620 | +29 | +1.8% | 27,800 |
| 2024/02/29 | 1,588 | 1,612 | 1,584 | 1,591 | +4 | +0.3% | 46,900 |
| 2024/02/28 | 1,641 | 1,646 | 1,574 | 1,587 | +96 | +6.4% | 86,500 |
| 2024/02/27 | 1,491 | 1,502 | 1,491 | 1,491 | -4 | -0.3% | 6,300 |
| 2024/02/26 | 1,527 | 1,530 | 1,495 | 1,495 | -19 | -1.3% | 10,900 |
| 2024/02/22 | 1,505 | 1,515 | 1,505 | 1,514 | +10 | +0.7% | 17,400 |
| 2024/02/21 | 1,478 | 1,509 | 1,474 | 1,504 | +26 | +1.8% | 21,100 |
| 2024/02/20 | 1,483 | 1,490 | 1,470 | 1,478 | -5 | -0.3% | 12,500 |
| 2024/02/19 | 1,482 | 1,492 | 1,481 | 1,483 | +9 | +0.6% | 9,200 |
| 2024/02/16 | 1,479 | 1,482 | 1,468 | 1,474 | +13 | +0.9% | 14,100 |
| 2024/02/15 | 1,492 | 1,492 | 1,461 | 1,461 | -1 | -0.1% | 16,300 |
| 2024/02/14 | 1,500 | 1,501 | 1,459 | 1,462 | -34 | -2.3% | 27,900 |
| 2024/02/13 | 1,484 | 1,510 | 1,483 | 1,496 | +13 | +0.9% | 31,700 |
| 2024/02/09 | 1,570 | 1,575 | 1,465 | 1,483 | -95 | -6% | 65,300 |
| 2024/02/08 | 1,566 | 1,580 | 1,548 | 1,578 | +12 | +0.8% | 12,800 |
| 2024/02/07 | 1,564 | 1,570 | 1,561 | 1,566 | -4 | -0.3% | 9,400 |
| 2024/02/06 | 1,582 | 1,585 | 1,570 | 1,570 | -12 | -0.8% | 7,200 |
| 2024/02/05 | 1,588 | 1,588 | 1,579 | 1,582 | -4 | -0.3% | 4,000 |
| 2024/02/02 | 1,585 | 1,586 | 1,567 | 1,586 | +11 | +0.7% | 10,500 |
| 2024/02/01 | 1,578 | 1,578 | 1,565 | 1,575 | -3 | -0.2% | 6,500 |
| 2024/01/31 | 1,570 | 1,582 | 1,566 | 1,578 | +13 | +0.8% | 9,500 |
| 2024/01/30 | 1,577 | 1,577 | 1,565 | 1,565 | -11 | -0.7% | 9,000 |
| 2024/01/29 | 1,586 | 1,586 | 1,560 | 1,576 | +30 | +1.9% | 5,800 |
| 2024/01/26 | 1,563 | 1,563 | 1,546 | 1,546 | -17 | -1.1% | 14,200 |
| 2024/01/25 | 1,567 | 1,569 | 1,560 | 1,563 | +2 | +0.1% | 8,400 |
| 2024/01/24 | 1,576 | 1,576 | 1,555 | 1,561 | -15 | -1% | 8,400 |
| 2024/01/23 | 1,586 | 1,590 | 1,576 | 1,576 | -10 | -0.6% | 4,700 |
| 2024/01/22 | 1,579 | 1,588 | 1,578 | 1,586 | +17 | +1.1% | 2,500 |
| 2024/01/19 | 1,575 | 1,584 | 1,569 | 1,569 | -2 | -0.1% | 7,900 |
| 2024/01/18 | 1,588 | 1,588 | 1,570 | 1,571 | -16 | -1% | 8,100 |
| 2024/01/17 | 1,598 | 1,615 | 1,587 | 1,587 | -4 | -0.3% | 9,100 |
| 2024/01/16 | 1,624 | 1,624 | 1,591 | 1,591 | -33 | -2% | 14,400 |
| 2024/01/15 | 1,605 | 1,627 | 1,605 | 1,624 | +24 | +1.5% | 10,100 |
| 2024/01/12 | 1,619 | 1,626 | 1,592 | 1,600 | -23 | -1.4% | 15,800 |
| 2024/01/11 | 1,628 | 1,628 | 1,611 | 1,623 | +9 | +0.6% | 15,900 |
| 2024/01/10 | 1,605 | 1,630 | 1,600 | 1,614 | +13 | +0.8% | 27,000 |
| 2024/01/09 | 1,593 | 1,601 | 1,592 | 1,601 | +9 | +0.6% | 11,400 |
| 2024/01/05 | 1,578 | 1,592 | 1,577 | 1,592 | +14 | +0.9% | 9,500 |
| 2024/01/04 | 1,555 | 1,585 | 1,541 | 1,578 | +35 | +2.3% | 9,600 |
| 2023/12/29 | 1,530 | 1,552 | 1,530 | 1,543 | +13 | +0.8% | 9,500 |
| 2023/12/28 | 1,515 | 1,530 | 1,514 | 1,530 | +4 | +0.3% | 4,800 |
| 2023/12/27 | 1,512 | 1,533 | 1,506 | 1,526 | +26 | +1.7% | 15,200 |
| 2023/12/26 | 1,507 | 1,515 | 1,500 | 1,500 | -13 | -0.9% | 12,200 |
| 2023/12/25 | 1,532 | 1,532 | 1,503 | 1,513 | -17 | -1.1% | 10,200 |
| 2023/12/22 | 1,522 | 1,533 | 1,522 | 1,530 | +9 | +0.6% | 7,700 |
| 2023/12/21 | 1,540 | 1,540 | 1,518 | 1,521 | -33 | -2.1% | 9,600 |
| 2023/12/20 | 1,546 | 1,563 | 1,544 | 1,554 | +15 | +1% | 16,600 |
| 2023/12/19 | 1,532 | 1,539 | 1,522 | 1,539 | +7 | +0.5% | 8,500 |
| 2023/12/18 | 1,554 | 1,554 | 1,518 | 1,532 | -22 | -1.4% | 9,900 |
| 2023/12/15 | 1,535 | 1,555 | 1,527 | 1,554 | +30 | +2% | 42,300 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「アキレス」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 |
|---|---|---|---|---|---|---|---|---|
| アキレス | 160,000円 | +6.9% | +4.6% | 1.25% | 75.97倍 | 0.58倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 恵 和 | 144,200円 | +11.9% | +1.0% | 1.73% | 13.07倍 | 1.37倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 北の達人 | 17,700円 | -7.7% | +5.2% | 1.30% | 23.67倍 | 3.52倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| アクシージア | 97,500円 | +0.5% | -57.9% | 2.05% | 44.91倍 | 2.72倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 東 リ | 39,100円 | +2.5% | -18.9% | 4.86% | 7.71倍 | 0.51倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
