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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,476 | 1,482 | 1,417 | 1,438 | -78 | -5.1% | 377,100 |
| 2022/03/30 | 1,515 | 1,529 | 1,455 | 1,516 | +26 | +1.7% | 275,400 |
| 2022/03/29 | 1,420 | 1,495 | 1,404 | 1,490 | +91 | +6.5% | 256,100 |
| 2022/03/28 | 1,390 | 1,421 | 1,344 | 1,399 | +7 | +0.5% | 193,000 |
| 2022/03/25 | 1,395 | 1,404 | 1,359 | 1,392 | +12 | +0.9% | 65,400 |
| 2022/03/24 | 1,344 | 1,380 | 1,338 | 1,380 | +6 | +0.4% | 95,200 |
| 2022/03/23 | 1,410 | 1,440 | 1,374 | 1,374 | -6 | -0.4% | 104,800 |
| 2022/03/22 | 1,400 | 1,453 | 1,368 | 1,380 | +12 | +0.9% | 144,400 |
| 2022/03/18 | 1,400 | 1,420 | 1,363 | 1,368 | -48 | -3.4% | 117,600 |
| 2022/03/17 | 1,393 | 1,431 | 1,378 | 1,416 | +63 | +4.7% | 174,900 |
| 2022/03/16 | 1,364 | 1,393 | 1,323 | 1,353 | +25 | +1.9% | 127,500 |
| 2022/03/15 | 1,298 | 1,339 | 1,260 | 1,328 | +3 | +0.2% | 122,200 |
| 2022/03/14 | 1,286 | 1,328 | 1,279 | 1,325 | +47 | +3.7% | 99,800 |
| 2022/03/11 | 1,279 | 1,307 | 1,255 | 1,278 | -31 | -2.4% | 79,700 |
| 2022/03/10 | 1,307 | 1,337 | 1,282 | 1,309 | +66 | +5.3% | 135,300 |
| 2022/03/09 | 1,294 | 1,309 | 1,226 | 1,243 | -13 | -1% | 113,800 |
| 2022/03/08 | 1,227 | 1,320 | 1,222 | 1,256 | +18 | +1.5% | 152,800 |
| 2022/03/07 | 1,232 | 1,273 | 1,222 | 1,238 | -43 | -3.4% | 176,900 |
| 2022/03/04 | 1,305 | 1,319 | 1,260 | 1,281 | -70 | -5.2% | 170,000 |
| 2022/03/03 | 1,440 | 1,463 | 1,340 | 1,351 | -33 | -2.4% | 169,800 |
| 2022/03/02 | 1,380 | 1,403 | 1,348 | 1,384 | -33 | -2.3% | 177,800 |
| 2022/03/01 | 1,379 | 1,426 | 1,353 | 1,417 | +92 | +6.9% | 224,500 |
| 2022/02/28 | 1,290 | 1,329 | 1,249 | 1,325 | +65 | +5.2% | 199,000 |
| 2022/02/25 | 1,168 | 1,264 | 1,159 | 1,260 | +145 | +13% | 156,600 |
| 2022/02/24 | 1,185 | 1,185 | 1,115 | 1,115 | -78 | -6.5% | 105,600 |
| 2022/02/22 | 1,142 | 1,222 | 1,141 | 1,193 | +6 | +0.5% | 118,900 |
| 2022/02/21 | 1,152 | 1,189 | 1,132 | 1,187 | -16 | -1.3% | 92,200 |
| 2022/02/18 | 1,141 | 1,208 | 1,125 | 1,203 | +32 | +2.7% | 129,000 |
| 2022/02/17 | 1,238 | 1,250 | 1,145 | 1,171 | -65 | -5.3% | 332,700 |
| 2022/02/16 | 1,348 | 1,348 | 1,225 | 1,236 | -34 | -2.7% | 266,600 |
| 2022/02/15 | 1,238 | 1,319 | 1,207 | 1,270 | +32 | +2.6% | 424,400 |
| 2022/02/14 | 1,229 | 1,284 | 1,161 | 1,238 | +219 | +21.5% | 723,000 |
| 2022/02/10 | 1,067 | 1,080 | 1,002 | 1,019 | -26 | -2.5% | 167,300 |
| 2022/02/09 | 1,050 | 1,053 | 1,012 | 1,045 | +13 | +1.3% | 99,000 |
| 2022/02/08 | 1,071 | 1,111 | 1,024 | 1,032 | -33 | -3.1% | 135,800 |
| 2022/02/07 | 1,250 | 1,250 | 1,065 | 1,065 | +15 | +1.4% | 422,500 |
| 2022/02/04 | 1,030 | 1,050 | 1,019 | 1,050 | ±0 | ±0% | 34,700 |
| 2022/02/03 | 1,081 | 1,090 | 1,045 | 1,050 | -33 | -3% | 46,000 |
| 2022/02/02 | 1,050 | 1,090 | 1,040 | 1,083 | +55 | +5.4% | 55,200 |
| 2022/02/01 | 1,068 | 1,073 | 1,013 | 1,028 | +24 | +2.4% | 102,900 |
| 2022/01/31 | 951 | 1,015 | 949 | 1,004 | +56 | +5.9% | 89,700 |
| 2022/01/28 | 969 | 978 | 915 | 948 | +7 | +0.7% | 76,000 |
| 2022/01/27 | 1,006 | 1,014 | 939 | 941 | -62 | -6.2% | 64,300 |
| 2022/01/26 | 981 | 1,015 | 972 | 1,003 | +34 | +3.5% | 65,500 |
| 2022/01/25 | 1,035 | 1,054 | 965 | 969 | -51 | -5% | 77,600 |
| 2022/01/24 | 1,020 | 1,035 | 950 | 1,020 | -21 | -2% | 255,300 |
| 2022/01/21 | 1,053 | 1,055 | 1,023 | 1,041 | -23 | -2.2% | 59,300 |
| 2022/01/20 | 1,052 | 1,082 | 1,038 | 1,064 | +4 | +0.4% | 71,900 |
| 2022/01/19 | 1,102 | 1,122 | 1,049 | 1,060 | -72 | -6.4% | 115,800 |
| 2022/01/18 | 1,120 | 1,171 | 1,104 | 1,132 | +25 | +2.3% | 128,700 |
801～
850
件表示中 / 1695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 | 87,200円 | +34.2% | +47.4% | 0.00% | 21.60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 |
| フォトシンス | 36,800円 | +12.8% | +75.8% | 0.00% | 20.32倍 | 2.66倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| アエリア | 26,900円 | +17.5% | - | 0.00% | 18.68倍 | 0.67倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| アクモス | 54,700円 | +12.4% | +6.1% | 4.57% | 12.09倍 | 1.82倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| コマースワン | 76,700円 | +18.8% | +59.1% | 2.74% | 11.22倍 | 2.16倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
市場注目の銘柄
チャート関連のコラム
