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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,027 | 1,048 | 1,021 | 1,026 | -1 | -0.1% | 52,600 |
| 2024/02/07 | 1,073 | 1,073 | 1,026 | 1,027 | -32 | -3% | 58,200 |
| 2024/02/06 | 1,074 | 1,082 | 1,049 | 1,059 | -15 | -1.4% | 58,300 |
| 2024/02/05 | 1,043 | 1,080 | 1,034 | 1,074 | +38 | +3.7% | 67,100 |
| 2024/02/02 | 1,029 | 1,070 | 1,025 | 1,036 | +7 | +0.7% | 84,500 |
| 2024/02/01 | 1,025 | 1,057 | 1,017 | 1,029 | +9 | +0.9% | 54,500 |
| 2024/01/31 | 1,044 | 1,050 | 1,018 | 1,020 | -32 | -3% | 37,100 |
| 2024/01/30 | 1,023 | 1,053 | 1,008 | 1,052 | +31 | +3% | 88,000 |
| 2024/01/29 | 1,013 | 1,021 | 1,003 | 1,021 | +8 | +0.8% | 23,500 |
| 2024/01/26 | 1,002 | 1,034 | 996 | 1,013 | +14 | +1.4% | 67,200 |
| 2024/01/25 | 1,010 | 1,010 | 979 | 999 | -25 | -2.4% | 112,200 |
| 2024/01/24 | 1,000 | 1,028 | 997 | 1,024 | +39 | +4% | 122,900 |
| 2024/01/23 | 1,009 | 1,014 | 952 | 985 | -20 | -2% | 224,100 |
| 2024/01/22 | 1,012 | 1,025 | 1,001 | 1,005 | -7 | -0.7% | 92,500 |
| 2024/01/19 | 1,015 | 1,030 | 1,008 | 1,012 | -7 | -0.7% | 71,000 |
| 2024/01/18 | 1,041 | 1,041 | 1,015 | 1,019 | -22 | -2.1% | 53,500 |
| 2024/01/17 | 1,050 | 1,070 | 1,025 | 1,041 | -9 | -0.9% | 56,700 |
| 2024/01/16 | 1,061 | 1,080 | 1,050 | 1,050 | -9 | -0.8% | 63,700 |
| 2024/01/15 | 1,023 | 1,067 | 1,006 | 1,059 | +36 | +3.5% | 145,700 |
| 2024/01/12 | 1,030 | 1,038 | 1,015 | 1,023 | -16 | -1.5% | 81,900 |
| 2024/01/11 | 1,072 | 1,073 | 1,030 | 1,039 | -7 | -0.7% | 84,500 |
| 2024/01/10 | 1,050 | 1,050 | 1,028 | 1,046 | +4 | +0.4% | 45,200 |
| 2024/01/09 | 1,048 | 1,062 | 1,030 | 1,042 | +4 | +0.4% | 68,400 |
| 2024/01/05 | 1,055 | 1,055 | 1,018 | 1,038 | -23 | -2.2% | 97,100 |
| 2024/01/04 | 1,040 | 1,073 | 1,023 | 1,061 | +11 | +1% | 81,200 |
| 2023/12/29 | 1,060 | 1,065 | 1,044 | 1,050 | -21 | -2% | 93,400 |
| 2023/12/28 | 1,143 | 1,145 | 1,055 | 1,071 | -67 | -5.9% | 130,400 |
| 2023/12/27 | 1,071 | 1,150 | 1,070 | 1,138 | +62 | +5.8% | 72,400 |
| 2023/12/26 | 1,069 | 1,105 | 1,064 | 1,076 | -5 | -0.5% | 52,500 |
| 2023/12/25 | 1,120 | 1,135 | 1,062 | 1,081 | -48 | -4.3% | 77,800 |
| 2023/12/22 | 1,206 | 1,248 | 1,123 | 1,129 | -88 | -7.2% | 94,600 |
| 2023/12/21 | 1,215 | 1,283 | 1,209 | 1,217 | -41 | -3.3% | 94,400 |
| 2023/12/20 | 1,143 | 1,280 | 1,143 | 1,258 | +110 | +9.6% | 179,300 |
| 2023/12/19 | 1,100 | 1,152 | 1,090 | 1,148 | +48 | +4.4% | 112,400 |
| 2023/12/18 | 1,037 | 1,110 | 1,037 | 1,100 | +52 | +5% | 107,100 |
| 2023/12/15 | 1,038 | 1,070 | 1,032 | 1,048 | +33 | +3.3% | 84,400 |
| 2023/12/14 | 1,011 | 1,045 | 1,005 | 1,015 | +2 | +0.2% | 64,200 |
| 2023/12/13 | 1,014 | 1,030 | 1,010 | 1,013 | -1 | -0.1% | 41,100 |
| 2023/12/12 | 1,046 | 1,057 | 1,010 | 1,014 | -28 | -2.7% | 73,700 |
| 2023/12/11 | 1,074 | 1,086 | 1,035 | 1,042 | -28 | -2.6% | 54,300 |
| 2023/12/08 | 1,014 | 1,090 | 1,010 | 1,070 | +52 | +5.1% | 89,500 |
| 2023/12/07 | 1,033 | 1,063 | 1,017 | 1,018 | -7 | -0.7% | 43,100 |
| 2023/12/06 | 1,023 | 1,040 | 1,020 | 1,025 | -2 | -0.2% | 31,200 |
| 2023/12/05 | 1,025 | 1,045 | 1,013 | 1,027 | ±0 | ±0% | 26,500 |
| 2023/12/04 | 1,050 | 1,053 | 1,027 | 1,027 | -23 | -2.2% | 24,700 |
| 2023/12/01 | 1,070 | 1,070 | 1,038 | 1,050 | -18 | -1.7% | 37,200 |
| 2023/11/30 | 1,053 | 1,070 | 1,052 | 1,068 | +25 | +2.4% | 35,400 |
| 2023/11/29 | 1,041 | 1,057 | 1,040 | 1,043 | +4 | +0.4% | 20,400 |
| 2023/11/28 | 1,045 | 1,063 | 1,031 | 1,039 | -12 | -1.1% | 39,300 |
| 2023/11/27 | 1,062 | 1,082 | 1,048 | 1,051 | -17 | -1.6% | 31,400 |
301～
350
件表示中 / 1651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 | 93,100円 | +34.2% | +47.4% | 0.00% | 22.70倍 | 3.24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 |
| Ｍマート | 122,900円 | +11.6% | +21.6% | 2.03% | 15.06倍 | 3.32倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| データアプリ | 81,000円 | - | - | 3.09% | 29.57倍 | 1.14倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| メディ工房 | 52,800円 | +8.7% | - | 0.00% | - | 5.46倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| サイトリ細研 | 66,600円 | -92.2% | - | 0.00% | - | 2.80倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
