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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,172 | 1,190 | 1,105 | 1,107 | -79 | -6.7% | 208,300 |
| 2022/01/14 | 1,205 | 1,221 | 1,169 | 1,186 | -49 | -4% | 83,400 |
| 2022/01/13 | 1,280 | 1,283 | 1,222 | 1,235 | -46 | -3.6% | 43,500 |
| 2022/01/12 | 1,246 | 1,286 | 1,246 | 1,281 | +51 | +4.1% | 50,800 |
| 2022/01/11 | 1,210 | 1,247 | 1,209 | 1,230 | -5 | -0.4% | 57,900 |
| 2022/01/07 | 1,245 | 1,273 | 1,195 | 1,235 | +2 | +0.2% | 110,500 |
| 2022/01/06 | 1,301 | 1,302 | 1,230 | 1,233 | -108 | -8.1% | 172,800 |
| 2022/01/05 | 1,360 | 1,384 | 1,325 | 1,341 | -40 | -2.9% | 67,100 |
| 2022/01/04 | 1,466 | 1,466 | 1,351 | 1,381 | -14 | -1% | 92,700 |
| 2021/12/30 | 1,377 | 1,395 | 1,361 | 1,395 | +18 | +1.3% | 42,700 |
| 2021/12/29 | 1,339 | 1,394 | 1,334 | 1,377 | +18 | +1.3% | 69,000 |
| 2021/12/28 | 1,401 | 1,411 | 1,335 | 1,359 | -40 | -2.9% | 130,300 |
| 2021/12/27 | 1,466 | 1,471 | 1,370 | 1,399 | -67 | -4.6% | 141,500 |
| 2021/12/24 | 1,460 | 1,505 | 1,445 | 1,466 | +13 | +0.9% | 101,400 |
| 2021/12/23 | 1,459 | 1,484 | 1,435 | 1,453 | +14 | +1% | 66,900 |
| 2021/12/22 | 1,357 | 1,448 | 1,357 | 1,439 | +101 | +7.5% | 112,000 |
| 2021/12/21 | 1,376 | 1,379 | 1,301 | 1,338 | -34 | -2.5% | 151,300 |
| 2021/12/20 | 1,411 | 1,419 | 1,350 | 1,372 | -24 | -1.7% | 93,300 |
851～
900
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
