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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 3,740 | 3,765 | 3,680 | 3,705 | -45 | -1.2% | 78,900 |
| 2021/06/15 | 3,695 | 3,765 | 3,680 | 3,750 | +80 | +2.2% | 112,400 |
| 2021/06/14 | 3,645 | 3,690 | 3,625 | 3,670 | +55 | +1.5% | 64,800 |
| 2021/06/11 | 3,705 | 3,725 | 3,615 | 3,615 | -85 | -2.3% | 124,600 |
| 2021/06/10 | 3,630 | 3,705 | 3,630 | 3,700 | +60 | +1.6% | 73,100 |
| 2021/06/09 | 3,655 | 3,670 | 3,625 | 3,640 | +15 | +0.4% | 55,800 |
| 2021/06/08 | 3,580 | 3,635 | 3,575 | 3,625 | +50 | +1.4% | 48,700 |
| 2021/06/07 | 3,580 | 3,600 | 3,555 | 3,575 | +5 | +0.1% | 66,800 |
| 2021/06/04 | 3,600 | 3,620 | 3,565 | 3,570 | -30 | -0.8% | 72,200 |
| 2021/06/03 | 3,615 | 3,630 | 3,580 | 3,600 | +10 | +0.3% | 67,600 |
| 2021/06/02 | 3,650 | 3,670 | 3,585 | 3,590 | -25 | -0.7% | 113,900 |
| 2021/06/01 | 3,535 | 3,635 | 3,525 | 3,615 | +105 | +3% | 129,100 |
| 2021/05/31 | 3,600 | 3,615 | 3,505 | 3,510 | -55 | -1.5% | 154,800 |
| 2021/05/28 | 3,585 | 3,600 | 3,520 | 3,565 | +15 | +0.4% | 114,100 |
| 2021/05/27 | 3,535 | 3,580 | 3,520 | 3,550 | +10 | +0.3% | 97,600 |
| 2021/05/26 | 3,585 | 3,595 | 3,540 | 3,540 | -40 | -1.1% | 103,200 |
| 2021/05/25 | 3,570 | 3,605 | 3,555 | 3,580 | +25 | +0.7% | 77,900 |
| 2021/05/24 | 3,590 | 3,635 | 3,550 | 3,555 | -40 | -1.1% | 123,000 |
| 2021/05/21 | 3,635 | 3,635 | 3,555 | 3,595 | -10 | -0.3% | 109,300 |
| 2021/05/20 | 3,620 | 3,645 | 3,565 | 3,605 | -15 | -0.4% | 83,300 |
| 2021/05/19 | 3,645 | 3,670 | 3,575 | 3,620 | -25 | -0.7% | 143,100 |
| 2021/05/18 | 3,615 | 3,675 | 3,615 | 3,645 | +20 | +0.6% | 111,300 |
| 2021/05/17 | 3,730 | 3,805 | 3,620 | 3,625 | -55 | -1.5% | 145,600 |
| 2021/05/14 | 3,690 | 3,710 | 3,630 | 3,680 | +25 | +0.7% | 136,500 |
| 2021/05/13 | 3,720 | 3,740 | 3,655 | 3,655 | -135 | -3.6% | 123,500 |
| 2021/05/12 | 3,855 | 3,925 | 3,765 | 3,790 | -90 | -2.3% | 128,200 |
| 2021/05/11 | 3,980 | 3,990 | 3,865 | 3,880 | -155 | -3.8% | 186,900 |
| 2021/05/10 | 4,010 | 4,065 | 4,005 | 4,035 | +25 | +0.6% | 63,900 |
| 2021/05/07 | 3,965 | 4,055 | 3,950 | 4,010 | +50 | +1.3% | 91,800 |
| 2021/05/06 | 4,020 | 4,055 | 3,920 | 3,960 | -50 | -1.2% | 168,300 |
| 2021/04/30 | 4,240 | 4,265 | 4,000 | 4,010 | -50 | -1.2% | 264,600 |
| 2021/04/28 | 4,090 | 4,135 | 4,045 | 4,060 | -30 | -0.7% | 99,500 |
| 2021/04/27 | 4,175 | 4,175 | 4,080 | 4,090 | -65 | -1.6% | 63,700 |
| 2021/04/26 | 4,115 | 4,155 | 4,060 | 4,155 | +50 | +1.2% | 74,700 |
| 2021/04/23 | 4,150 | 4,190 | 4,090 | 4,105 | -35 | -0.8% | 70,300 |
| 2021/04/22 | 4,200 | 4,225 | 4,105 | 4,140 | -25 | -0.6% | 74,800 |
| 2021/04/21 | 4,280 | 4,280 | 4,140 | 4,165 | -175 | -4% | 100,100 |
| 2021/04/20 | 4,400 | 4,425 | 4,330 | 4,340 | -75 | -1.7% | 46,600 |
| 2021/04/19 | 4,430 | 4,465 | 4,410 | 4,415 | -15 | -0.3% | 44,500 |
| 2021/04/16 | 4,465 | 4,470 | 4,400 | 4,430 | -10 | -0.2% | 29,200 |
| 2021/04/15 | 4,475 | 4,475 | 4,400 | 4,440 | -35 | -0.8% | 34,900 |
| 2021/04/14 | 4,455 | 4,495 | 4,450 | 4,475 | +10 | +0.2% | 28,400 |
| 2021/04/13 | 4,400 | 4,475 | 4,400 | 4,465 | +55 | +1.2% | 27,700 |
| 2021/04/12 | 4,460 | 4,475 | 4,390 | 4,410 | -50 | -1.1% | 31,500 |
| 2021/04/09 | 4,415 | 4,475 | 4,410 | 4,460 | +50 | +1.1% | 46,100 |
| 2021/04/08 | 4,460 | 4,460 | 4,380 | 4,410 | -60 | -1.3% | 39,200 |
| 2021/04/07 | 4,365 | 4,475 | 4,365 | 4,470 | +90 | +2.1% | 35,900 |
| 2021/04/06 | 4,415 | 4,440 | 4,350 | 4,380 | -50 | -1.1% | 49,000 |
| 2021/04/05 | 4,490 | 4,490 | 4,410 | 4,430 | -20 | -0.4% | 30,400 |
| 2021/04/02 | 4,440 | 4,460 | 4,405 | 4,450 | +55 | +1.3% | 28,600 |
951～
1000
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 | 337,500円 | +0.1% | +41.1% | 2.37% | 32.44倍 | 1.19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 | 127,200円 | +9.4% | +24.3% | 0.00% | 15.57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 | 96,100円 | +41.9% | +320.1% | 0.00% | 86.34倍 | 5.75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 | 44,200円 | +7.5% | +3.1% | 2.38% | 11.62倍 | 2.45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 | 118,700円 | +10.9% | +6.0% | 3.37% | 12.24倍 | 1.70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
