6064: アクトコール(東証マザーズ)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 2,002百万円
単元株式 100
PER/PBR/配当 9.33 / 2.68 / 30(1.91%)
権利/配当落日 16/05/27 / 16/02/29
年初来高/安 2,002.0(16/01/06) / 1,230.0(16/02/12)
上場来高/安 2,618.0(12/07/17) / 964.0(14/10/31)
信用買/売 57,700 / - (-)

株価時系列データ(日足)
2019/10/11 1540.0 1565.0 1484.0 1494.0 100500
2019/10/10 1514.0 1554.0 1511.0 1530.0 76100
2019/10/09 1457.0 1535.0 1457.0 1529.0 136800
2019/10/08 1436.0 1465.0 1406.0 1457.0 53300
2019/10/07 1421.0 1462.0 1405.0 1451.0 62100
2019/10/04 1396.0 1424.0 1372.0 1419.0 57100
2019/10/03 1340.0 1416.0 1318.0 1405.0 69300
2019/10/02 1330.0 1376.0 1315.0 1370.0 48300
2019/10/01 1382.0 1382.0 1351.0 1356.0 52800
2019/09/30 1414.0 1422.0 1385.0 1393.0 13400
2019/09/27 1434.0 1468.0 1389.0 1419.0 32100
2019/09/26 1445.0 1469.0 1433.0 1434.0 28100
2019/09/25 1459.0 1459.0 1430.0 1449.0 25800
2019/09/24 1418.0 1474.0 1418.0 1460.0 45700
2019/09/20 1423.0 1443.0 1404.0 1404.0 15200
2019/09/19 1399.0 1423.0 1385.0 1409.0 23100
2019/09/18 1434.0 1457.0 1372.0 1388.0 32800
2019/09/17 1368.0 1432.0 1368.0 1416.0 21400
2019/09/13 1363.0 1395.0 1363.0 1391.0 15300
2019/09/12 1401.0 1404.0 1346.0 1363.0 39400
2019/09/11 1419.0 1430.0 1402.0 1403.0 40300
2019/09/10 1481.0 1484.0 1433.0 1434.0 42700
2019/09/09 1488.0 1540.0 1470.0 1485.0 60500
2019/09/06 1485.0 1501.0 1479.0 1481.0 28000
2019/09/05 1482.0 1501.0 1470.0 1490.0 62700
2019/09/04 1488.0 1505.0 1458.0 1487.0 78500
2019/09/03 1461.0 1483.0 1408.0 1483.0 51000
2019/09/02 1481.0 1505.0 1456.0 1470.0 76200
2019/08/30 1449.0 1474.0 1421.0 1474.0 51000
2019/08/29 1447.0 1491.0 1406.0 1439.0 75700
2019/08/28 1462.0 1464.0 1430.0 1441.0 54100
2019/08/27 1440.0 1468.0 1427.0 1448.0 15000
2019/08/26 1455.0 1476.0 1416.0 1441.0 42800
2019/08/23 1466.0 1477.0 1422.0 1464.0 30000
2019/08/22 1469.0 1484.0 1436.0 1466.0 67400
2019/08/21 1390.0 1455.0 1384.0 1453.0 123400
2019/08/20 1315.0 1425.0 1315.0 1397.0 103900
2019/08/19 1358.0 1365.0 1308.0 1315.0 27500
2019/08/16 1322.0 1365.0 1322.0 1358.0 121600
2019/08/15 1328.0 1359.0 1290.0 1319.0 110800
2019/08/14 1347.0 1378.0 1325.0 1378.0 60900
2019/08/13 1320.0 1350.0 1296.0 1342.0 51300
2019/08/09 1344.0 1366.0 1327.0 1347.0 27300
2019/08/08 1360.0 1382.0 1326.0 1343.0 36600
2019/08/07 1332.0 1369.0 1308.0 1364.0 37800
2019/08/06 1300.0 1352.0 1284.0 1326.0 58400
2019/08/05 1376.0 1376.0 1304.0 1353.0 86200
2019/08/02 1382.0 1410.0 1376.0 1380.0 49300
2019/08/01 1406.0 1435.0 1400.0 1412.0 44000
2019/07/31 1448.0 1449.0 1415.0 1429.0 55900
2019/07/30 1479.0 1527.0 1451.0 1463.0 124500
2019/07/29 1487.0 1487.0 1434.0 1459.0 79700
2019/07/26 1437.0 1495.0 1427.0 1491.0 163400
2019/07/25 1358.0 1460.0 1335.0 1454.0 213800
2019/07/24 1425.0 1477.0 1355.0 1356.0 296100
2019/07/23 1392.0 1446.0 1365.0 1426.0 160900
2019/07/22 1336.0 1391.0 1332.0 1362.0 94100
2019/07/19 1380.0 1402.0 1335.0 1339.0 122200
2019/07/18 1434.0 1449.0 1363.0 1372.0 191000
2019/07/17 1530.0 1561.0 1410.0 1427.0 428700
2019/07/16 1469.0 1551.0 1409.0 1501.0 432500
2019/07/12 1592.0 1592.0 1481.0 1483.0 267500
2019/07/11 1561.0 1583.0 1548.0 1575.0 134200
2019/07/10 1549.0 1600.0 1547.0 1567.0 160000