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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,451 | 1,478 | 1,451 | 1,466 | +25 | +1.7% | 26,500 |
2023/09/29 | 1,450 | 1,460 | 1,437 | 1,441 | -5 | -0.3% | 22,100 |
2023/09/28 | 1,451 | 1,466 | 1,441 | 1,446 | -18 | -1.2% | 28,200 |
2023/09/27 | 1,442 | 1,464 | 1,432 | 1,464 | +12 | +0.8% | 31,400 |
2023/09/26 | 1,464 | 1,464 | 1,452 | 1,452 | -13 | -0.9% | 17,700 |
2023/09/25 | 1,471 | 1,477 | 1,462 | 1,465 | -9 | -0.6% | 27,000 |
2023/09/22 | 1,472 | 1,480 | 1,467 | 1,474 | -7 | -0.5% | 20,700 |
2023/09/21 | 1,488 | 1,493 | 1,481 | 1,481 | -9 | -0.6% | 24,600 |
2023/09/20 | 1,510 | 1,510 | 1,490 | 1,490 | -20 | -1.3% | 22,200 |
2023/09/19 | 1,503 | 1,510 | 1,497 | 1,510 | -3 | -0.2% | 20,000 |
2023/09/15 | 1,518 | 1,518 | 1,507 | 1,513 | +9 | +0.6% | 30,900 |
2023/09/14 | 1,491 | 1,506 | 1,488 | 1,504 | +17 | +1.1% | 17,900 |
2023/09/13 | 1,496 | 1,499 | 1,486 | 1,487 | -9 | -0.6% | 25,400 |
2023/09/12 | 1,489 | 1,499 | 1,483 | 1,496 | +7 | +0.5% | 16,900 |
2023/09/11 | 1,496 | 1,503 | 1,482 | 1,489 | -7 | -0.5% | 28,800 |
2023/09/08 | 1,496 | 1,503 | 1,491 | 1,496 | -14 | -0.9% | 33,400 |
2023/09/07 | 1,506 | 1,512 | 1,504 | 1,510 | -1 | -0.1% | 19,200 |
2023/09/06 | 1,521 | 1,521 | 1,505 | 1,511 | -10 | -0.7% | 18,600 |
2023/09/05 | 1,506 | 1,521 | 1,506 | 1,521 | +15 | +1% | 21,600 |
2023/09/04 | 1,488 | 1,510 | 1,487 | 1,506 | +19 | +1.3% | 33,300 |
2023/09/01 | 1,479 | 1,487 | 1,475 | 1,487 | +8 | +0.5% | 11,000 |
2023/08/31 | 1,472 | 1,486 | 1,470 | 1,479 | +7 | +0.5% | 15,600 |
2023/08/30 | 1,480 | 1,480 | 1,468 | 1,472 | +4 | +0.3% | 10,200 |
2023/08/29 | 1,466 | 1,476 | 1,462 | 1,468 | +3 | +0.2% | 6,600 |
2023/08/28 | 1,443 | 1,465 | 1,443 | 1,465 | +22 | +1.5% | 16,600 |
2023/08/25 | 1,450 | 1,450 | 1,441 | 1,443 | -13 | -0.9% | 12,500 |
2023/08/24 | 1,439 | 1,460 | 1,439 | 1,456 | +12 | +0.8% | 13,300 |
2023/08/23 | 1,441 | 1,447 | 1,436 | 1,444 | +2 | +0.1% | 9,500 |
2023/08/22 | 1,457 | 1,457 | 1,438 | 1,442 | -3 | -0.2% | 20,100 |
2023/08/21 | 1,448 | 1,458 | 1,445 | 1,445 | -4 | -0.3% | 11,000 |
2023/08/18 | 1,434 | 1,463 | 1,428 | 1,449 | +15 | +1% | 17,700 |
2023/08/17 | 1,455 | 1,456 | 1,422 | 1,434 | -11 | -0.8% | 18,400 |
2023/08/16 | 1,460 | 1,463 | 1,445 | 1,445 | -24 | -1.6% | 15,000 |
2023/08/15 | 1,463 | 1,475 | 1,457 | 1,469 | +7 | +0.5% | 15,200 |
2023/08/14 | 1,474 | 1,483 | 1,458 | 1,462 | -11 | -0.7% | 22,300 |
2023/08/10 | 1,450 | 1,474 | 1,435 | 1,473 | +12 | +0.8% | 26,100 |
2023/08/09 | 1,503 | 1,509 | 1,438 | 1,461 | -50 | -3.3% | 55,300 |
2023/08/08 | 1,501 | 1,513 | 1,501 | 1,511 | +3 | +0.2% | 11,500 |
2023/08/07 | 1,494 | 1,508 | 1,485 | 1,508 | +13 | +0.9% | 13,200 |
2023/08/04 | 1,481 | 1,495 | 1,472 | 1,495 | +13 | +0.9% | 10,700 |
2023/08/03 | 1,490 | 1,497 | 1,473 | 1,482 | -18 | -1.2% | 23,800 |
2023/08/02 | 1,505 | 1,511 | 1,495 | 1,500 | -18 | -1.2% | 14,600 |
2023/08/01 | 1,522 | 1,525 | 1,515 | 1,518 | -4 | -0.3% | 21,100 |
2023/07/31 | 1,507 | 1,525 | 1,507 | 1,522 | +24 | +1.6% | 32,300 |
2023/07/28 | 1,493 | 1,498 | 1,478 | 1,498 | +5 | +0.3% | 38,100 |
2023/07/27 | 1,495 | 1,495 | 1,483 | 1,493 | -2 | -0.1% | 15,300 |
2023/07/26 | 1,490 | 1,495 | 1,489 | 1,495 | -3 | -0.2% | 14,600 |
2023/07/25 | 1,495 | 1,499 | 1,491 | 1,498 | +8 | +0.5% | 34,400 |
2023/07/24 | 1,470 | 1,495 | 1,469 | 1,490 | +28 | +1.9% | 51,100 |
2023/07/21 | 1,465 | 1,465 | 1,455 | 1,462 | -6 | -0.4% | 14,700 |
151~
200
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 | 160,100円 | +6.9% | +4.6% | 1.25% | 76.02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 | 142,600円 | +11.9% | +1.0% | 1.75% | 12.93倍 | 1.35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 | 96,700円 | +0.5% | -57.9% | 2.07% | 44.54倍 | 2.70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 | 39,200円 | +2.5% | -18.9% | 4.85% | 7.73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