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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 4,355 | 4,515 | 4,355 | 4,505 | +125 | +2.9% | 65,200 |
2021/03/25 | 4,370 | 4,415 | 4,290 | 4,380 | +25 | +0.6% | 77,500 |
2021/03/24 | 4,590 | 4,605 | 4,340 | 4,355 | -305 | -6.5% | 148,100 |
2021/03/23 | 4,800 | 4,800 | 4,660 | 4,660 | -125 | -2.6% | 77,600 |
2021/03/22 | 4,920 | 4,960 | 4,760 | 4,785 | -265 | -5.2% | 102,000 |
2021/03/19 | 4,795 | 5,050 | 4,755 | 5,050 | +185 | +3.8% | 153,400 |
2021/03/18 | 4,810 | 4,955 | 4,800 | 4,865 | +40 | +0.8% | 132,500 |
2021/03/17 | 4,845 | 4,855 | 4,765 | 4,825 | +25 | +0.5% | 70,600 |
2021/03/16 | 4,600 | 4,870 | 4,595 | 4,800 | +310 | +6.9% | 196,900 |
2021/03/15 | 4,430 | 4,545 | 4,415 | 4,490 | +130 | +3% | 168,500 |
2021/03/12 | 4,320 | 4,375 | 4,265 | 4,360 | +70 | +1.6% | 80,300 |
2021/03/11 | 4,250 | 4,305 | 4,225 | 4,290 | +65 | +1.5% | 51,900 |
2021/03/10 | 4,230 | 4,260 | 4,200 | 4,225 | +15 | +0.4% | 57,400 |
2021/03/09 | 4,105 | 4,220 | 4,105 | 4,210 | +70 | +1.7% | 116,100 |
2021/03/08 | 4,115 | 4,180 | 4,090 | 4,140 | +35 | +0.9% | 68,200 |
2021/03/05 | 4,060 | 4,125 | 3,980 | 4,105 | +45 | +1.1% | 82,500 |
2021/03/04 | 4,075 | 4,090 | 3,995 | 4,060 | -40 | -1% | 67,500 |
2021/03/03 | 4,115 | 4,135 | 4,080 | 4,100 | -25 | -0.6% | 43,900 |
2021/03/02 | 4,200 | 4,225 | 4,090 | 4,125 | -45 | -1.1% | 66,800 |
2021/03/01 | 4,190 | 4,190 | 4,120 | 4,170 | +20 | +0.5% | 45,600 |
2021/02/26 | 4,215 | 4,215 | 4,130 | 4,150 | -80 | -1.9% | 79,400 |
2021/02/25 | 4,355 | 4,390 | 4,230 | 4,230 | -125 | -2.9% | 87,600 |
2021/02/24 | 4,400 | 4,450 | 4,310 | 4,355 | +15 | +0.3% | 129,100 |
2021/02/22 | 4,305 | 4,430 | 4,305 | 4,340 | +10 | +0.2% | 86,000 |
2021/02/19 | 4,245 | 4,350 | 4,220 | 4,330 | +95 | +2.2% | 96,100 |
2021/02/18 | 4,320 | 4,370 | 4,230 | 4,235 | -85 | -2% | 82,200 |
2021/02/17 | 4,320 | 4,360 | 4,290 | 4,320 | ±0 | ±0% | 74,500 |
2021/02/16 | 4,320 | 4,390 | 4,285 | 4,320 | +15 | +0.3% | 72,800 |
2021/02/15 | 4,340 | 4,365 | 4,285 | 4,305 | -25 | -0.6% | 61,900 |
2021/02/12 | 4,450 | 4,455 | 4,325 | 4,330 | -50 | -1.1% | 61,300 |
2021/02/10 | 4,400 | 4,490 | 4,345 | 4,380 | -15 | -0.3% | 96,800 |
2021/02/09 | 4,350 | 4,400 | 4,310 | 4,395 | +55 | +1.3% | 107,300 |
2021/02/08 | 4,355 | 4,375 | 4,305 | 4,340 | -15 | -0.3% | 93,000 |
2021/02/05 | 4,380 | 4,405 | 4,340 | 4,355 | -75 | -1.7% | 84,900 |
2021/02/04 | 4,370 | 4,500 | 4,345 | 4,430 | +85 | +2% | 110,700 |
2021/02/03 | 4,345 | 4,420 | 4,300 | 4,345 | +15 | +0.3% | 99,900 |
2021/02/02 | 4,390 | 4,450 | 4,305 | 4,330 | -50 | -1.1% | 148,000 |
2021/02/01 | 4,550 | 4,550 | 4,280 | 4,380 | -380 | -8% | 226,800 |
2021/01/29 | 4,850 | 4,895 | 4,720 | 4,760 | -155 | -3.2% | 124,900 |
2021/01/28 | 4,795 | 4,940 | 4,785 | 4,915 | +50 | +1% | 185,700 |
2021/01/27 | 4,825 | 4,920 | 4,820 | 4,865 | +115 | +2.4% | 103,200 |
2021/01/26 | 4,750 | 4,785 | 4,675 | 4,750 | -65 | -1.3% | 76,500 |
2021/01/25 | 4,795 | 4,830 | 4,765 | 4,815 | +75 | +1.6% | 62,900 |
2021/01/22 | 4,660 | 4,755 | 4,640 | 4,740 | +80 | +1.7% | 88,100 |
2021/01/21 | 4,680 | 4,725 | 4,625 | 4,660 | +30 | +0.6% | 84,600 |
2021/01/20 | 4,650 | 4,685 | 4,535 | 4,630 | +50 | +1.1% | 86,300 |
2021/01/19 | 4,730 | 4,835 | 4,555 | 4,580 | -80 | -1.7% | 166,800 |
2021/01/18 | 4,625 | 4,690 | 4,610 | 4,660 | +35 | +0.8% | 160,000 |
2021/01/15 | 4,550 | 4,660 | 4,550 | 4,625 | +100 | +2.2% | 156,000 |
2021/01/14 | 4,440 | 4,540 | 4,440 | 4,525 | +85 | +1.9% | 205,100 |
1051~
1100
件表示中 / 2277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 | 292,700円 | +9.9% | +41.7% | 3.76% | 12.06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 |
IGポート | 211,100円 | +9.7% | +24.5% | 0.71% | 36.18倍 | 5.67倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
ULS-G | 684,000円 | +20.4% | +17.5% | 1.04% | 19.30倍 | 3.84倍 |
|
ITシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。SI企業と合併 |
学研HD | 94,000円 | +7.8% | +4.3% | 2.77% | 11.12倍 | 0.75倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
ITFOR | 148,100円 | +13.9% | +14.5% | 4.05% | 13.04倍 | 2.05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