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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 3,445 | 3,445 | 3,400 | 3,435 | +30 | +0.9% | 59,900 |
| 2021/07/26 | 3,445 | 3,445 | 3,385 | 3,405 | +15 | +0.4% | 62,500 |
| 2021/07/21 | 3,410 | 3,460 | 3,375 | 3,390 | -5 | -0.1% | 95,000 |
| 2021/07/20 | 3,490 | 3,490 | 3,395 | 3,395 | -105 | -3% | 57,900 |
| 2021/07/19 | 3,550 | 3,560 | 3,490 | 3,500 | -75 | -2.1% | 56,100 |
| 2021/07/16 | 3,560 | 3,580 | 3,525 | 3,575 | +15 | +0.4% | 51,700 |
| 2021/07/15 | 3,600 | 3,640 | 3,555 | 3,560 | +5 | +0.1% | 90,500 |
| 2021/07/14 | 3,500 | 3,575 | 3,480 | 3,555 | +65 | +1.9% | 92,400 |
| 2021/07/13 | 3,440 | 3,510 | 3,440 | 3,490 | +75 | +2.2% | 80,100 |
| 2021/07/12 | 3,430 | 3,445 | 3,400 | 3,415 | +35 | +1% | 71,600 |
| 2021/07/09 | 3,310 | 3,385 | 3,280 | 3,380 | +25 | +0.7% | 97,100 |
| 2021/07/08 | 3,435 | 3,475 | 3,355 | 3,355 | -100 | -2.9% | 95,900 |
| 2021/07/07 | 3,460 | 3,480 | 3,430 | 3,455 | -25 | -0.7% | 71,100 |
| 2021/07/06 | 3,480 | 3,525 | 3,470 | 3,480 | -10 | -0.3% | 71,100 |
| 2021/07/05 | 3,525 | 3,545 | 3,490 | 3,490 | -35 | -1% | 46,800 |
| 2021/07/02 | 3,505 | 3,525 | 3,470 | 3,525 | +40 | +1.1% | 66,200 |
| 2021/07/01 | 3,550 | 3,550 | 3,480 | 3,485 | -70 | -2% | 129,600 |
| 2021/06/30 | 3,625 | 3,640 | 3,545 | 3,555 | -30 | -0.8% | 66,500 |
| 2021/06/29 | 3,530 | 3,610 | 3,530 | 3,585 | +55 | +1.6% | 94,100 |
| 2021/06/28 | 3,525 | 3,560 | 3,515 | 3,530 | +5 | +0.1% | 66,500 |
| 2021/06/25 | 3,550 | 3,570 | 3,525 | 3,525 | -25 | -0.7% | 52,100 |
| 2021/06/24 | 3,575 | 3,595 | 3,545 | 3,550 | -25 | -0.7% | 48,800 |
| 2021/06/23 | 3,605 | 3,615 | 3,570 | 3,575 | -20 | -0.6% | 65,300 |
| 2021/06/22 | 3,625 | 3,650 | 3,590 | 3,595 | +5 | +0.1% | 83,400 |
| 2021/06/21 | 3,575 | 3,590 | 3,520 | 3,590 | -50 | -1.4% | 127,100 |
| 2021/06/18 | 3,690 | 3,735 | 3,640 | 3,640 | -50 | -1.4% | 158,200 |
| 2021/06/17 | 3,690 | 3,755 | 3,685 | 3,690 | -15 | -0.4% | 67,800 |
| 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 |
1001～
1050
件表示中 / 2308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 | 302,500円 | +9.9% | +41.7% | 3.64% | 12.46倍 | 1.06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 |
| くすり窓 | 395,000円 | +9.8% | +10.1% | 0.76% | 19.79倍 | 5.25倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| アルファポリス | 151,200円 | +17.5% | +14.6% | 1.59% | 19.11倍 | 3.21倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ピーシーエー | 196,700円 | +8.9% | +6.6% | 4.83% | 20.79倍 | 2.07倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ＣＡＣＨＤ | 210,400円 | +11.4% | +4.1% | 4.75% | 10.91倍 | 1.03倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
市場注目の銘柄
チャート関連のコラム
