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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,417 | 1,425 | 1,362 | 1,400 | -3 | -0.2% | 118,200 |
| 2022/05/19 | 1,346 | 1,420 | 1,338 | 1,403 | -3 | -0.2% | 145,300 |
| 2022/05/18 | 1,493 | 1,493 | 1,401 | 1,406 | -74 | -5% | 222,200 |
| 2022/05/17 | 1,484 | 1,510 | 1,420 | 1,480 | +26 | +1.8% | 475,700 |
| 2022/05/16 | 1,454 | 1,454 | 1,454 | 1,454 | +300 | +26% | 53,100 |
| 2022/05/13 | 1,130 | 1,190 | 1,130 | 1,154 | +68 | +6.3% | 192,700 |
| 2022/05/12 | 1,137 | 1,137 | 1,086 | 1,086 | -72 | -6.2% | 84,500 |
| 2022/05/11 | 1,150 | 1,176 | 1,136 | 1,158 | +8 | +0.7% | 67,900 |
| 2022/05/10 | 1,118 | 1,158 | 1,117 | 1,150 | +11 | +1% | 49,700 |
| 2022/05/09 | 1,166 | 1,181 | 1,136 | 1,139 | -43 | -3.6% | 64,300 |
| 2022/05/06 | 1,181 | 1,195 | 1,156 | 1,182 | +1 | +0.1% | 43,300 |
| 2022/05/02 | 1,172 | 1,198 | 1,153 | 1,181 | -7 | -0.6% | 58,800 |
| 2022/04/28 | 1,187 | 1,217 | 1,185 | 1,188 | -23 | -1.9% | 52,900 |
| 2022/04/27 | 1,177 | 1,211 | 1,169 | 1,211 | +11 | +0.9% | 60,600 |
| 2022/04/26 | 1,206 | 1,212 | 1,182 | 1,200 | +23 | +2% | 46,900 |
| 2022/04/25 | 1,175 | 1,222 | 1,166 | 1,177 | -25 | -2.1% | 95,400 |
| 2022/04/22 | 1,199 | 1,224 | 1,180 | 1,202 | -33 | -2.7% | 104,300 |
| 2022/04/21 | 1,258 | 1,276 | 1,230 | 1,235 | -42 | -3.3% | 93,200 |
| 2022/04/20 | 1,315 | 1,315 | 1,276 | 1,277 | -8 | -0.6% | 40,600 |
| 2022/04/19 | 1,311 | 1,319 | 1,282 | 1,285 | -16 | -1.2% | 39,500 |
| 2022/04/18 | 1,287 | 1,309 | 1,277 | 1,301 | -6 | -0.5% | 80,900 |
| 2022/04/15 | 1,331 | 1,345 | 1,301 | 1,307 | -42 | -3.1% | 95,200 |
| 2022/04/14 | 1,399 | 1,419 | 1,347 | 1,349 | -41 | -2.9% | 76,700 |
| 2022/04/13 | 1,316 | 1,398 | 1,316 | 1,390 | +71 | +5.4% | 74,800 |
| 2022/04/12 | 1,306 | 1,330 | 1,290 | 1,319 | -13 | -1% | 120,200 |
| 2022/04/11 | 1,390 | 1,400 | 1,329 | 1,332 | -68 | -4.9% | 81,000 |
| 2022/04/08 | 1,346 | 1,406 | 1,337 | 1,400 | +83 | +6.3% | 148,300 |
| 2022/04/07 | 1,366 | 1,411 | 1,312 | 1,317 | -109 | -7.6% | 223,900 |
| 2022/04/06 | 1,385 | 1,449 | 1,375 | 1,426 | +3 | +0.2% | 135,400 |
| 2022/04/05 | 1,372 | 1,436 | 1,363 | 1,423 | +81 | +6% | 180,200 |
| 2022/04/04 | 1,410 | 1,410 | 1,333 | 1,342 | -47 | -3.4% | 223,000 |
| 2022/04/01 | 1,411 | 1,422 | 1,347 | 1,389 | -49 | -3.4% | 267,000 |
| 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 |
801～
850
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
