アクアラインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,920 | 2,005 | 1,920 | 2,005 | +83 | +4.3% | 6,000 |
| 2017/07/24 | 2,020 | 2,020 | 1,922 | 1,922 | -64 | -3.2% | 10,500 |
| 2017/07/21 | 2,020 | 2,050 | 1,986 | 1,986 | ±0 | ±0% | 6,500 |
| 2017/07/20 | 1,934 | 2,000 | 1,934 | 1,986 | +88 | +4.6% | 15,800 |
| 2017/07/19 | 1,852 | 1,898 | 1,845 | 1,898 | +46 | +2.5% | 8,000 |
| 2017/07/18 | 1,894 | 1,894 | 1,845 | 1,852 | -17 | -0.9% | 12,000 |
| 2017/07/14 | 1,893 | 1,902 | 1,800 | 1,869 | -25 | -1.3% | 28,900 |
| 2017/07/13 | 1,787 | 1,895 | 1,786 | 1,894 | +141 | +8% | 25,200 |
| 2017/07/12 | 1,767 | 1,798 | 1,720 | 1,753 | -14 | -0.8% | 7,900 |
| 2017/07/11 | 1,720 | 1,767 | 1,720 | 1,767 | +67 | +3.9% | 1,900 |
| 2017/07/10 | 1,713 | 1,727 | 1,700 | 1,700 | -13 | -0.8% | 2,300 |
| 2017/07/07 | 1,691 | 1,728 | 1,691 | 1,713 | -27 | -1.6% | 1,900 |
| 2017/07/06 | 1,702 | 1,740 | 1,700 | 1,740 | +7 | +0.4% | 3,300 |
| 2017/07/05 | 1,737 | 1,747 | 1,660 | 1,733 | -2 | -0.1% | 6,500 |
| 2017/07/04 | 1,800 | 1,800 | 1,735 | 1,735 | -60 | -3.3% | 8,800 |
| 2017/07/03 | 1,798 | 1,800 | 1,751 | 1,795 | +98 | +5.8% | 5,300 |
| 2017/06/30 | 1,688 | 1,732 | 1,665 | 1,697 | -12 | -0.7% | 8,300 |
| 2017/06/29 | 1,705 | 1,720 | 1,688 | 1,709 | +4 | +0.2% | 1,100 |
| 2017/06/28 | 1,727 | 1,727 | 1,689 | 1,705 | +5 | +0.3% | 11,900 |
| 2017/06/27 | 1,729 | 1,730 | 1,685 | 1,700 | +32 | +1.9% | 7,200 |
| 2017/06/26 | 1,650 | 1,679 | 1,608 | 1,668 | +2 | +0.1% | 5,100 |
| 2017/06/23 | 1,663 | 1,720 | 1,663 | 1,666 | -17 | -1% | 6,000 |
| 2017/06/22 | 1,679 | 1,714 | 1,667 | 1,683 | +55 | +3.4% | 7,200 |
| 2017/06/21 | 1,599 | 1,630 | 1,564 | 1,628 | +38 | +2.4% | 9,500 |
| 2017/06/20 | 1,515 | 1,590 | 1,511 | 1,590 | +96 | +6.4% | 6,300 |
| 2017/06/19 | 1,460 | 1,494 | 1,450 | 1,494 | +28 | +1.9% | 10,500 |
| 2017/06/16 | 1,460 | 1,481 | 1,460 | 1,466 | +8 | +0.5% | 3,500 |
| 2017/06/15 | 1,510 | 1,514 | 1,453 | 1,458 | -42 | -2.8% | 5,500 |
| 2017/06/14 | 1,521 | 1,522 | 1,500 | 1,500 | -19 | -1.3% | 4,200 |
| 2017/06/13 | 1,570 | 1,570 | 1,506 | 1,519 | -51 | -3.2% | 7,900 |
| 2017/06/12 | 1,590 | 1,590 | 1,550 | 1,570 | -20 | -1.3% | 4,400 |
| 2017/06/09 | 1,567 | 1,590 | 1,542 | 1,590 | +35 | +2.3% | 8,000 |
| 2017/06/08 | 1,550 | 1,555 | 1,534 | 1,555 | +7 | +0.5% | 3,800 |
| 2017/06/07 | 1,544 | 1,549 | 1,540 | 1,548 | +18 | +1.2% | 3,200 |
| 2017/06/06 | 1,569 | 1,569 | 1,530 | 1,530 | ±0 | ±0% | 3,800 |
| 2017/06/05 | 1,520 | 1,550 | 1,520 | 1,530 | +10 | +0.7% | 6,300 |
| 2017/06/02 | 1,560 | 1,561 | 1,520 | 1,520 | -33 | -2.1% | 10,000 |
| 2017/06/01 | 1,528 | 1,583 | 1,528 | 1,553 | +6 | +0.4% | 9,000 |
| 2017/05/31 | 1,514 | 1,550 | 1,503 | 1,547 | +47 | +3.1% | 19,900 |
| 2017/05/30 | 1,513 | 1,518 | 1,493 | 1,500 | +17 | +1.1% | 3,400 |
| 2017/05/29 | 1,500 | 1,500 | 1,469 | 1,483 | +32 | +2.2% | 2,000 |
| 2017/05/26 | 1,480 | 1,481 | 1,445 | 1,451 | -24 | -1.6% | 4,300 |
| 2017/05/25 | 1,496 | 1,521 | 1,468 | 1,475 | -39 | -2.6% | 5,800 |
| 2017/05/24 | 1,530 | 1,542 | 1,509 | 1,514 | +6 | +0.4% | 6,400 |
| 2017/05/23 | 1,476 | 1,520 | 1,465 | 1,508 | +13 | +0.9% | 19,600 |
| 2017/05/22 | 1,447 | 1,495 | 1,447 | 1,495 | +49 | +3.4% | 5,100 |
| 2017/05/19 | 1,438 | 1,453 | 1,433 | 1,446 | +38 | +2.7% | 10,200 |
| 2017/05/18 | 1,414 | 1,434 | 1,402 | 1,408 | -36 | -2.5% | 6,800 |
| 2017/05/17 | 1,423 | 1,444 | 1,420 | 1,444 | +24 | +1.7% | 6,100 |
| 2017/05/16 | 1,424 | 1,436 | 1,417 | 1,420 | -13 | -0.9% | 5,300 |
1901～
1950
件表示中 / 2365件
類似銘柄と比較する
現在ご覧いただいている「アクアライン」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 |
|---|---|---|---|---|---|---|---|---|
| アクアライン | 32,400円 | -13.3% | - | 0.00% | 45.00倍 | -5.42倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| コーチ・エィ | 96,600円 | +2.8% | -19.6% | 2.07% | 30.99倍 | 0.74倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| Ｒｅｔｔｙ | 15,100円 | +8.7% | - | 0.00% | 141.12倍 | 7.24倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| Ａｔｌａｓ | 30,500円 | +12.2% | - | 0.00% | 72.45倍 | 1.36倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| アウンコンサル | 29,700円 | -9.3% | - | 0.00% | - | 5.41倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
市場注目の銘柄
チャート関連のコラム
