アクリートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,950 | 2,036 | 1,950 | 2,026 | +94 | +4.9% | 87,900 |
| 2022/07/29 | 2,012 | 2,083 | 1,905 | 1,932 | -47 | -2.4% | 149,200 |
| 2022/07/28 | 2,024 | 2,069 | 1,963 | 1,979 | -17 | -0.9% | 98,400 |
| 2022/07/27 | 1,872 | 2,018 | 1,850 | 1,996 | +124 | +6.6% | 152,400 |
| 2022/07/26 | 1,856 | 1,879 | 1,820 | 1,872 | +6 | +0.3% | 44,300 |
| 2022/07/25 | 1,836 | 1,872 | 1,820 | 1,866 | +10 | +0.5% | 53,600 |
| 2022/07/22 | 1,859 | 1,904 | 1,801 | 1,856 | +3 | +0.2% | 168,800 |
| 2022/07/21 | 1,768 | 1,878 | 1,760 | 1,853 | +76 | +4.3% | 164,000 |
| 2022/07/20 | 1,759 | 1,786 | 1,731 | 1,777 | +33 | +1.9% | 65,200 |
| 2022/07/19 | 1,679 | 1,756 | 1,648 | 1,744 | +94 | +5.7% | 101,000 |
| 2022/07/15 | 1,674 | 1,677 | 1,618 | 1,650 | -14 | -0.8% | 42,900 |
| 2022/07/14 | 1,619 | 1,665 | 1,603 | 1,664 | +29 | +1.8% | 62,500 |
| 2022/07/13 | 1,630 | 1,640 | 1,608 | 1,635 | ±0 | ±0% | 66,300 |
| 2022/07/12 | 1,715 | 1,715 | 1,626 | 1,635 | -100 | -5.8% | 90,900 |
| 2022/07/11 | 1,698 | 1,744 | 1,667 | 1,735 | +41 | +2.4% | 63,800 |
| 2022/07/08 | 1,642 | 1,724 | 1,609 | 1,694 | +34 | +2% | 125,800 |
| 2022/07/07 | 1,770 | 1,770 | 1,646 | 1,660 | -113 | -6.4% | 212,700 |
| 2022/07/06 | 1,810 | 1,836 | 1,769 | 1,773 | -40 | -2.2% | 66,900 |
| 2022/07/05 | 1,756 | 1,833 | 1,747 | 1,813 | +56 | +3.2% | 76,500 |
| 2022/07/04 | 1,761 | 1,777 | 1,695 | 1,757 | +9 | +0.5% | 66,900 |
| 2022/07/01 | 1,802 | 1,802 | 1,746 | 1,748 | -56 | -3.1% | 76,600 |
| 2022/06/30 | 1,722 | 1,840 | 1,720 | 1,804 | +84 | +4.9% | 95,500 |
| 2022/06/29 | 1,729 | 1,729 | 1,680 | 1,720 | -12 | -0.7% | 48,300 |
| 2022/06/28 | 1,779 | 1,804 | 1,705 | 1,732 | -60 | -3.3% | 105,100 |
| 2022/06/27 | 1,817 | 1,820 | 1,777 | 1,792 | -32 | -1.8% | 78,000 |
| 2022/06/24 | 1,824 | 1,874 | 1,790 | 1,824 | +4 | +0.2% | 130,200 |
| 2022/06/23 | 1,690 | 1,837 | 1,681 | 1,820 | +127 | +7.5% | 169,900 |
| 2022/06/22 | 1,730 | 1,740 | 1,663 | 1,693 | -19 | -1.1% | 68,800 |
| 2022/06/21 | 1,689 | 1,729 | 1,673 | 1,712 | +39 | +2.3% | 75,700 |
| 2022/06/20 | 1,702 | 1,746 | 1,636 | 1,673 | +11 | +0.7% | 106,200 |
| 2022/06/17 | 1,582 | 1,670 | 1,582 | 1,662 | +35 | +2.2% | 88,900 |
| 2022/06/16 | 1,615 | 1,657 | 1,603 | 1,627 | +69 | +4.4% | 68,700 |
| 2022/06/15 | 1,678 | 1,688 | 1,558 | 1,558 | -122 | -7.3% | 158,600 |
| 2022/06/14 | 1,660 | 1,704 | 1,635 | 1,680 | -55 | -3.2% | 141,700 |
| 2022/06/13 | 1,661 | 1,760 | 1,656 | 1,735 | ±0 | ±0% | 100,300 |
| 2022/06/10 | 1,700 | 1,762 | 1,685 | 1,735 | +24 | +1.4% | 72,400 |
| 2022/06/09 | 1,680 | 1,733 | 1,654 | 1,711 | +59 | +3.6% | 89,900 |
| 2022/06/08 | 1,668 | 1,679 | 1,643 | 1,652 | +17 | +1% | 36,100 |
| 2022/06/07 | 1,700 | 1,703 | 1,631 | 1,635 | -56 | -3.3% | 82,800 |
| 2022/06/06 | 1,623 | 1,703 | 1,620 | 1,691 | +51 | +3.1% | 89,900 |
| 2022/06/03 | 1,630 | 1,662 | 1,586 | 1,640 | +34 | +2.1% | 108,900 |
| 2022/06/02 | 1,595 | 1,618 | 1,564 | 1,606 | +6 | +0.4% | 63,300 |
| 2022/06/01 | 1,631 | 1,681 | 1,591 | 1,600 | -10 | -0.6% | 115,300 |
| 2022/05/31 | 1,623 | 1,666 | 1,593 | 1,610 | -15 | -0.9% | 82,100 |
| 2022/05/30 | 1,605 | 1,657 | 1,576 | 1,625 | +20 | +1.2% | 175,700 |
| 2022/05/27 | 1,487 | 1,620 | 1,463 | 1,605 | +118 | +7.9% | 265,200 |
| 2022/05/26 | 1,390 | 1,489 | 1,390 | 1,487 | +105 | +7.6% | 168,300 |
| 2022/05/25 | 1,423 | 1,423 | 1,374 | 1,382 | -38 | -2.7% | 61,400 |
| 2022/05/24 | 1,375 | 1,428 | 1,360 | 1,420 | +48 | +3.5% | 71,900 |
| 2022/05/23 | 1,437 | 1,438 | 1,369 | 1,372 | -28 | -2% | 129,500 |
751～
800
件表示中 / 1727件
類似銘柄と比較する
現在ご覧いただいている「アクリート」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 |
|---|---|---|---|---|---|---|---|---|
| アクリート | 107,800円 | +34.2% | +47.4% | 0.93% | 28.85倍 | 3.09倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| アイサンテクノロ | 139,900円 | +15.8% | +30.3% | 1.79% | 19.34倍 | 1.19倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| 昭文社ＨＤ | 42,000円 | +6.3% | -26.2% | 1.19% | 152.73倍 | 0.59倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
| 昭和システム | 157,300円 | +2.2% | +2.2% | 3.50% | 10.08倍 | 1.26倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| スカラ | 42,400円 | +7.6% | -18.5% | 4.01% | 17.95倍 | 1.53倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
