アカツキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,998 | 3,005 | 2,914 | 2,949 | -36 | -1.2% | 47,300 |
| 2025/06/12 | 2,998 | 2,998 | 2,959 | 2,985 | +11 | +0.4% | 26,700 |
| 2025/06/11 | 2,960 | 3,025 | 2,951 | 2,974 | -6 | -0.2% | 47,400 |
| 2025/06/10 | 3,015 | 3,040 | 2,966 | 2,980 | -60 | -2% | 43,800 |
| 2025/06/09 | 3,005 | 3,070 | 2,995 | 3,040 | +45 | +1.5% | 46,900 |
| 2025/06/06 | 3,010 | 3,035 | 2,986 | 2,995 | +17 | +0.6% | 56,500 |
| 2025/06/05 | 2,933 | 2,989 | 2,933 | 2,978 | +43 | +1.5% | 45,900 |
| 2025/06/04 | 2,890 | 2,949 | 2,890 | 2,935 | +50 | +1.7% | 32,400 |
| 2025/06/03 | 2,960 | 2,960 | 2,880 | 2,885 | -52 | -1.8% | 45,000 |
| 2025/06/02 | 2,896 | 2,955 | 2,852 | 2,937 | +33 | +1.1% | 66,900 |
| 2025/05/30 | 2,946 | 2,965 | 2,904 | 2,904 | -92 | -3.1% | 106,500 |
| 2025/05/29 | 3,070 | 3,095 | 2,978 | 2,996 | -39 | -1.3% | 75,000 |
| 2025/05/28 | 2,990 | 3,060 | 2,966 | 3,035 | +91 | +3.1% | 60,500 |
| 2025/05/27 | 2,947 | 2,979 | 2,931 | 2,944 | +21 | +0.7% | 56,000 |
| 2025/05/26 | 2,950 | 2,989 | 2,912 | 2,923 | -32 | -1.1% | 52,500 |
| 2025/05/23 | 2,938 | 2,955 | 2,890 | 2,955 | +26 | +0.9% | 73,500 |
| 2025/05/22 | 2,875 | 2,950 | 2,861 | 2,929 | +40 | +1.4% | 40,200 |
| 2025/05/21 | 2,925 | 2,941 | 2,887 | 2,889 | -51 | -1.7% | 40,000 |
| 2025/05/20 | 2,992 | 2,998 | 2,940 | 2,940 | -65 | -2.2% | 64,800 |
| 2025/05/19 | 3,030 | 3,040 | 2,960 | 3,005 | -55 | -1.8% | 69,300 |
| 2025/05/16 | 2,990 | 3,135 | 2,987 | 3,060 | +45 | +1.5% | 78,400 |
| 2025/05/15 | 2,937 | 3,065 | 2,930 | 3,015 | +49 | +1.7% | 115,700 |
| 2025/05/14 | 2,981 | 3,015 | 2,915 | 2,966 | -39 | -1.3% | 90,800 |
| 2025/05/13 | 3,105 | 3,125 | 2,992 | 3,005 | -100 | -3.2% | 127,300 |
| 2025/05/12 | 3,115 | 3,270 | 3,000 | 3,105 | -290 | -8.5% | 262,400 |
| 2025/05/09 | 3,375 | 3,490 | 3,345 | 3,395 | -40 | -1.2% | 61,800 |
| 2025/05/08 | 3,425 | 3,470 | 3,350 | 3,435 | +10 | +0.3% | 75,700 |
| 2025/05/07 | 3,450 | 3,520 | 3,385 | 3,425 | -10 | -0.3% | 82,600 |
| 2025/05/02 | 3,385 | 3,445 | 3,350 | 3,435 | +20 | +0.6% | 38,300 |
| 2025/05/01 | 3,475 | 3,480 | 3,375 | 3,415 | -65 | -1.9% | 51,500 |
| 2025/04/30 | 3,275 | 3,535 | 3,250 | 3,480 | +210 | +6.4% | 115,500 |
| 2025/04/28 | 3,305 | 3,370 | 3,270 | 3,270 | -10 | -0.3% | 49,100 |
| 2025/04/25 | 3,295 | 3,330 | 3,275 | 3,280 | +5 | +0.2% | 28,500 |
| 2025/04/24 | 3,345 | 3,370 | 3,240 | 3,275 | -85 | -2.5% | 37,100 |
| 2025/04/23 | 3,385 | 3,430 | 3,345 | 3,360 | +15 | +0.4% | 44,800 |
| 2025/04/22 | 3,370 | 3,450 | 3,320 | 3,345 | -25 | -0.7% | 46,600 |
| 2025/04/21 | 3,395 | 3,425 | 3,370 | 3,370 | -95 | -2.7% | 50,700 |
| 2025/04/18 | 3,265 | 3,485 | 3,265 | 3,465 | +220 | +6.8% | 88,700 |
| 2025/04/17 | 3,280 | 3,285 | 3,205 | 3,245 | -5 | -0.2% | 48,500 |
| 2025/04/16 | 3,170 | 3,270 | 3,115 | 3,250 | +130 | +4.2% | 68,400 |
| 2025/04/15 | 3,090 | 3,175 | 3,090 | 3,120 | +15 | +0.5% | 34,100 |
| 2025/04/14 | 3,100 | 3,140 | 3,070 | 3,105 | +5 | +0.2% | 57,900 |
| 2025/04/11 | 3,090 | 3,100 | 2,979 | 3,100 | ±0 | ±0% | 43,700 |
| 2025/04/10 | 3,115 | 3,140 | 3,045 | 3,100 | +206 | +7.1% | 49,600 |
| 2025/04/09 | 2,992 | 2,992 | 2,815 | 2,894 | -121 | -4% | 85,400 |
| 2025/04/08 | 2,949 | 3,040 | 2,928 | 3,015 | +161 | +5.6% | 70,200 |
| 2025/04/07 | 2,795 | 2,940 | 2,716 | 2,854 | -141 | -4.7% | 146,200 |
| 2025/04/04 | 3,030 | 3,030 | 2,872 | 2,995 | -105 | -3.4% | 85,500 |
| 2025/04/03 | 3,105 | 3,160 | 3,050 | 3,100 | -140 | -4.3% | 73,800 |
| 2025/04/02 | 3,240 | 3,240 | 3,155 | 3,240 | +35 | +1.1% | 54,000 |
1～
50
件表示中 / 2258件
類似銘柄と比較する
現在ご覧いただいている「アカツキ」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 |
|---|---|---|---|---|---|---|---|---|
| アカツキ | 294,900円 | +9.9% | +41.7% | 3.73% | 12.15倍 | 1.03倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＧＭＯ－ＦＧ | 542,000円 | +18.7% | +32.3% | 1.48% | 34.00倍 | 7.91倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| 菱友システム | 696,000円 | -0.6% | +0.6% | 2.44% | 13.05倍 | 2.31倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| アイスタイル | 52,100円 | +17.7% | +68.5% | 0.19% | 21.77倍 | 3.47倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ＩＴＦＯＲ | 152,900円 | +13.9% | +14.5% | 3.92% | 13.47倍 | 2.12倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
市場注目の銘柄
チャート関連のコラム
