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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,968 | 1,968 | 1,874 | 1,946 | +18 | +0.9% | 6,200 |
| 2017/08/04 | 1,900 | 1,943 | 1,876 | 1,928 | +27 | +1.4% | 4,700 |
| 2017/08/03 | 2,011 | 2,011 | 1,901 | 1,901 | -30 | -1.6% | 6,300 |
| 2017/08/02 | 1,852 | 1,977 | 1,852 | 1,931 | +79 | +4.3% | 12,200 |
| 2017/08/01 | 1,988 | 1,988 | 1,821 | 1,852 | -195 | -9.5% | 24,500 |
| 2017/07/31 | 2,180 | 2,180 | 2,030 | 2,047 | -142 | -6.5% | 12,100 |
| 2017/07/28 | 2,100 | 2,247 | 2,100 | 2,189 | +90 | +4.3% | 10,100 |
| 2017/07/27 | 2,080 | 2,208 | 2,050 | 2,099 | +69 | +3.4% | 19,300 |
| 2017/07/26 | 2,013 | 2,030 | 1,931 | 2,030 | +25 | +1.2% | 7,700 |
| 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 |
1951～
2000
件表示中 / 2424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 | 29,400円 | -13.3% | - | 0.00% | 40.83倍 | -4.66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 |
| ジェイテック | 24,300円 | +17.9% | +21.2% | 4.12% | 8.11倍 | 1.37倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
| ＡＨＣＧ | 97,900円 | +5.7% | +5.8% | 1.23% | 18.74倍 | 1.68倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| ラバブルマケ | 141,800円 | +24.9% | +2.0% | 0.00% | 21.99倍 | 5.24倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| インバウンド | 82,600円 | +2.2% | +600.0% | 0.00% | 32.43倍 | 1.19倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
市場注目の銘柄
チャート関連のコラム
