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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 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 |
| 2017/05/15 | 1,460 | 1,464 | 1,433 | 1,433 | -17 | -1.2% | 11,600 |
| 2017/05/12 | 1,440 | 1,454 | 1,425 | 1,450 | +13 | +0.9% | 3,000 |
| 2017/05/11 | 1,469 | 1,475 | 1,411 | 1,437 | -18 | -1.2% | 9,100 |
| 2017/05/10 | 1,397 | 1,455 | 1,390 | 1,455 | +73 | +5.3% | 9,800 |
| 2017/05/09 | 1,378 | 1,405 | 1,373 | 1,382 | +1 | +0.1% | 4,600 |
| 2017/05/08 | 1,395 | 1,399 | 1,378 | 1,381 | +3 | +0.2% | 15,100 |
| 2017/05/02 | 1,377 | 1,390 | 1,318 | 1,378 | +1 | +0.1% | 10,200 |
| 2017/05/01 | 1,368 | 1,392 | 1,368 | 1,377 | -15 | -1.1% | 4,700 |
| 2017/04/28 | 1,359 | 1,392 | 1,359 | 1,392 | +17 | +1.2% | 10,500 |
| 2017/04/27 | 1,379 | 1,380 | 1,373 | 1,375 | +6 | +0.4% | 2,000 |
| 2017/04/26 | 1,345 | 1,372 | 1,342 | 1,369 | +28 | +2.1% | 2,700 |
| 2017/04/25 | 1,349 | 1,349 | 1,339 | 1,341 | -21 | -1.5% | 3,900 |
| 2017/04/24 | 1,394 | 1,394 | 1,362 | 1,362 | +6 | +0.4% | 2,400 |
| 2017/04/21 | 1,388 | 1,388 | 1,350 | 1,356 | -32 | -2.3% | 8,200 |
| 2017/04/20 | 1,400 | 1,400 | 1,375 | 1,388 | +16 | +1.2% | 3,200 |
| 2017/04/19 | 1,375 | 1,377 | 1,353 | 1,372 | -13 | -0.9% | 7,600 |
| 2017/04/18 | 1,400 | 1,429 | 1,380 | 1,385 | +2 | +0.1% | 7,600 |
| 2017/04/17 | 1,320 | 1,409 | 1,320 | 1,383 | +71 | +5.4% | 14,900 |
| 2017/04/14 | 1,291 | 1,325 | 1,290 | 1,312 | +5 | +0.4% | 5,000 |
| 2017/04/13 | 1,281 | 1,339 | 1,252 | 1,307 | -2 | -0.2% | 3,100 |
| 2017/04/12 | 1,380 | 1,380 | 1,281 | 1,309 | -76 | -5.5% | 7,000 |
| 2017/04/11 | 1,418 | 1,418 | 1,381 | 1,385 | -26 | -1.8% | 2,800 |
| 2017/04/10 | 1,350 | 1,418 | 1,350 | 1,411 | +71 | +5.3% | 11,300 |
| 2017/04/07 | 1,296 | 1,342 | 1,296 | 1,340 | +49 | +3.8% | 6,000 |
| 2017/04/06 | 1,341 | 1,341 | 1,291 | 1,291 | -69 | -5.1% | 10,600 |
| 2017/04/05 | 1,374 | 1,374 | 1,331 | 1,360 | -16 | -1.2% | 10,500 |
| 2017/04/04 | 1,429 | 1,429 | 1,330 | 1,376 | -29 | -2.1% | 10,700 |
| 2017/04/03 | 1,449 | 1,450 | 1,386 | 1,405 | +25 | +1.8% | 20,100 |
| 2017/03/31 | 1,350 | 1,391 | 1,332 | 1,380 | ±0 | ±0% | 7,800 |
| 2017/03/30 | 1,390 | 1,392 | 1,324 | 1,380 | -30 | -2.1% | 12,000 |
| 2017/03/29 | 1,330 | 1,410 | 1,316 | 1,410 | +50 | +3.7% | 12,000 |
| 2017/03/28 | 1,385 | 1,418 | 1,353 | 1,360 | -45 | -3.2% | 15,500 |
| 2017/03/27 | 1,518 | 1,527 | 1,401 | 1,405 | -89 | -6% | 40,800 |
| 2017/03/24 | 1,400 | 1,610 | 1,349 | 1,494 | +148 | +11% | 131,700 |
| 2017/03/23 | 1,418 | 1,478 | 1,328 | 1,346 | +168 | +14.3% | 255,300 |
| 2017/03/22 | 1,228 | 1,228 | 1,178 | 1,178 | -50 | -4.1% | 3,700 |
| 2017/03/21 | 1,208 | 1,240 | 1,208 | 1,228 | +27 | +2.2% | 1,400 |
| 2017/03/17 | 1,187 | 1,208 | 1,187 | 1,201 | +31 | +2.6% | 3,800 |
| 2017/03/16 | 1,156 | 1,181 | 1,156 | 1,170 | +5 | +0.4% | 3,000 |
| 2017/03/15 | 1,194 | 1,210 | 1,165 | 1,165 | -29 | -2.4% | 5,300 |
| 2017/03/14 | 1,203 | 1,203 | 1,190 | 1,194 | -8 | -0.7% | 1,800 |
2001～
2050
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 | 24,400円 | +17.9% | +21.2% | 4.10% | 8.14倍 | 1.38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
