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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 3,185 | 3,290 | 3,175 | 3,220 | ±0 | ±0% | 64,800 |
| 2021/11/10 | 3,230 | 3,250 | 3,200 | 3,220 | +40 | +1.3% | 42,300 |
| 2021/11/09 | 3,240 | 3,240 | 3,175 | 3,180 | -55 | -1.7% | 48,500 |
| 2021/11/08 | 3,195 | 3,240 | 3,160 | 3,235 | +55 | +1.7% | 59,100 |
| 2021/11/05 | 3,155 | 3,195 | 3,130 | 3,180 | +50 | +1.6% | 77,600 |
| 2021/11/04 | 3,220 | 3,220 | 3,085 | 3,130 | -100 | -3.1% | 155,200 |
| 2021/11/02 | 3,170 | 3,245 | 3,165 | 3,230 | +70 | +2.2% | 91,600 |
| 2021/11/01 | 3,055 | 3,230 | 3,050 | 3,160 | +60 | +1.9% | 90,200 |
| 2021/10/29 | 3,215 | 3,215 | 3,100 | 3,100 | -100 | -3.1% | 79,300 |
| 2021/10/28 | 3,185 | 3,205 | 3,160 | 3,200 | +5 | +0.2% | 152,100 |
| 2021/10/27 | 3,205 | 3,220 | 3,185 | 3,195 | +20 | +0.6% | 59,200 |
| 2021/10/26 | 3,125 | 3,180 | 3,125 | 3,175 | +55 | +1.8% | 48,600 |
| 2021/10/25 | 3,140 | 3,155 | 3,105 | 3,120 | -70 | -2.2% | 47,300 |
| 2021/10/22 | 3,175 | 3,195 | 3,170 | 3,190 | +15 | +0.5% | 29,500 |
| 2021/10/21 | 3,215 | 3,225 | 3,175 | 3,175 | -40 | -1.2% | 37,500 |
| 2021/10/20 | 3,235 | 3,265 | 3,195 | 3,215 | ±0 | ±0% | 32,800 |
| 2021/10/19 | 3,195 | 3,230 | 3,190 | 3,215 | +20 | +0.6% | 36,700 |
| 2021/10/18 | 3,150 | 3,195 | 3,150 | 3,195 | +45 | +1.4% | 39,400 |
| 2021/10/15 | 3,155 | 3,170 | 3,140 | 3,150 | +30 | +1% | 26,300 |
| 2021/10/14 | 3,130 | 3,140 | 3,100 | 3,120 | -15 | -0.5% | 35,600 |
| 2021/10/13 | 3,195 | 3,195 | 3,135 | 3,135 | -55 | -1.7% | 31,600 |
| 2021/10/12 | 3,210 | 3,225 | 3,180 | 3,190 | -45 | -1.4% | 29,200 |
| 2021/10/11 | 3,175 | 3,235 | 3,160 | 3,235 | +45 | +1.4% | 29,300 |
| 2021/10/08 | 3,140 | 3,195 | 3,130 | 3,190 | +80 | +2.6% | 52,200 |
| 2021/10/07 | 3,095 | 3,160 | 3,095 | 3,110 | +55 | +1.8% | 44,100 |
| 2021/10/06 | 3,065 | 3,140 | 3,055 | 3,055 | +10 | +0.3% | 54,100 |
| 2021/10/05 | 3,050 | 3,085 | 3,025 | 3,045 | -40 | -1.3% | 72,600 |
| 2021/10/04 | 3,195 | 3,195 | 3,060 | 3,085 | -120 | -3.7% | 64,100 |
| 2021/10/01 | 3,210 | 3,225 | 3,175 | 3,205 | -5 | -0.2% | 48,200 |
| 2021/09/30 | 3,240 | 3,245 | 3,210 | 3,210 | -20 | -0.6% | 53,100 |
| 2021/09/29 | 3,205 | 3,245 | 3,195 | 3,230 | -60 | -1.8% | 71,100 |
| 2021/09/28 | 3,250 | 3,325 | 3,245 | 3,290 | +65 | +2% | 69,500 |
| 2021/09/27 | 3,285 | 3,290 | 3,225 | 3,225 | -50 | -1.5% | 38,300 |
| 2021/09/24 | 3,230 | 3,290 | 3,225 | 3,275 | +95 | +3% | 56,200 |
| 2021/09/22 | 3,215 | 3,240 | 3,180 | 3,180 | -50 | -1.5% | 51,300 |
| 2021/09/21 | 3,200 | 3,250 | 3,180 | 3,230 | -55 | -1.7% | 45,100 |
| 2021/09/17 | 3,255 | 3,320 | 3,255 | 3,285 | +55 | +1.7% | 69,200 |
| 2021/09/16 | 3,240 | 3,295 | 3,190 | 3,230 | -45 | -1.4% | 74,500 |
| 2021/09/15 | 3,290 | 3,310 | 3,255 | 3,275 | -60 | -1.8% | 69,100 |
| 2021/09/14 | 3,345 | 3,345 | 3,310 | 3,335 | -35 | -1% | 43,000 |
| 2021/09/13 | 3,375 | 3,410 | 3,360 | 3,370 | -5 | -0.1% | 53,300 |
| 2021/09/10 | 3,320 | 3,375 | 3,315 | 3,375 | +65 | +2% | 43,700 |
| 2021/09/09 | 3,355 | 3,370 | 3,280 | 3,310 | -70 | -2.1% | 75,300 |
| 2021/09/08 | 3,340 | 3,380 | 3,315 | 3,380 | +90 | +2.7% | 62,400 |
| 2021/09/07 | 3,315 | 3,340 | 3,290 | 3,290 | ±0 | ±0% | 49,800 |
| 2021/09/06 | 3,265 | 3,295 | 3,260 | 3,290 | +75 | +2.3% | 40,100 |
| 2021/09/03 | 3,200 | 3,265 | 3,195 | 3,215 | -30 | -0.9% | 49,400 |
| 2021/09/02 | 3,250 | 3,270 | 3,215 | 3,245 | -30 | -0.9% | 40,000 |
| 2021/09/01 | 3,230 | 3,275 | 3,205 | 3,275 | +45 | +1.4% | 56,000 |
| 2021/08/31 | 3,305 | 3,305 | 3,210 | 3,230 | -50 | -1.5% | 60,500 |
851～
900
件表示中 / 2231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 | 342,500円 | +0.1% | +41.1% | 2.34% | 32.92倍 | 1.21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 |
| マクロミル | 127,000円 | +9.4% | +24.3% | 0.00% | 15.55倍 | 1.17倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| Ｆｉｎａｔｅｘｔ | 97,200円 | +41.9% | +320.1% | 0.00% | 87.33倍 | 5.82倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| じげん | 44,500円 | +7.5% | +3.1% | 2.36% | 11.70倍 | 2.47倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| クレスコ | 118,300円 | +10.9% | +6.0% | 3.38% | 12.20倍 | 1.69倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
