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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 4,360 | 4,470 | 4,360 | 4,440 | +150 | +3.5% | 228,200 |
2021/01/12 | 4,120 | 4,315 | 4,120 | 4,290 | +240 | +5.9% | 204,500 |
2021/01/08 | 4,045 | 4,070 | 4,010 | 4,050 | +55 | +1.4% | 62,500 |
2021/01/07 | 4,020 | 4,065 | 3,995 | 3,995 | +5 | +0.1% | 67,100 |
2021/01/06 | 4,005 | 4,105 | 3,985 | 3,990 | ±0 | ±0% | 87,400 |
2021/01/05 | 3,980 | 4,010 | 3,950 | 3,990 | -20 | -0.5% | 61,600 |
2021/01/04 | 4,135 | 4,135 | 3,970 | 4,010 | -125 | -3% | 105,500 |
2020/12/30 | 4,135 | 4,180 | 4,055 | 4,135 | ±0 | ±0% | 99,200 |
2020/12/29 | 3,995 | 4,175 | 3,965 | 4,135 | +175 | +4.4% | 135,100 |
2020/12/28 | 4,065 | 4,085 | 3,925 | 3,960 | -150 | -3.6% | 179,300 |
2020/12/25 | 4,130 | 4,145 | 4,080 | 4,110 | -30 | -0.7% | 49,200 |
2020/12/24 | 4,155 | 4,165 | 4,100 | 4,140 | -10 | -0.2% | 69,800 |
2020/12/23 | 4,165 | 4,195 | 4,130 | 4,150 | +30 | +0.7% | 67,200 |
2020/12/22 | 4,300 | 4,300 | 4,090 | 4,120 | -200 | -4.6% | 144,100 |
2020/12/21 | 4,370 | 4,370 | 4,285 | 4,320 | -25 | -0.6% | 64,100 |
2020/12/18 | 4,405 | 4,440 | 4,335 | 4,345 | -10 | -0.2% | 109,700 |
2020/12/17 | 4,410 | 4,425 | 4,355 | 4,355 | -40 | -0.9% | 84,700 |
2020/12/16 | 4,430 | 4,435 | 4,300 | 4,395 | -5 | -0.1% | 101,700 |
2020/12/15 | 4,480 | 4,515 | 4,395 | 4,400 | -30 | -0.7% | 86,800 |
2020/12/14 | 4,450 | 4,475 | 4,420 | 4,430 | +25 | +0.6% | 53,700 |
2020/12/11 | 4,415 | 4,465 | 4,375 | 4,405 | +25 | +0.6% | 62,900 |
2020/12/10 | 4,405 | 4,420 | 4,365 | 4,380 | -65 | -1.5% | 78,900 |
2020/12/09 | 4,385 | 4,480 | 4,385 | 4,445 | +25 | +0.6% | 67,400 |
2020/12/08 | 4,350 | 4,430 | 4,320 | 4,420 | +25 | +0.6% | 70,300 |
2020/12/07 | 4,490 | 4,500 | 4,365 | 4,395 | -100 | -2.2% | 74,400 |
2020/12/04 | 4,500 | 4,535 | 4,375 | 4,495 | -20 | -0.4% | 131,800 |
2020/12/03 | 4,550 | 4,595 | 4,455 | 4,515 | -50 | -1.1% | 152,100 |
2020/12/02 | 4,660 | 4,660 | 4,445 | 4,565 | -95 | -2% | 198,000 |
2020/12/01 | 4,575 | 4,685 | 4,550 | 4,660 | +175 | +3.9% | 273,700 |
2020/11/30 | 4,490 | 4,570 | 4,465 | 4,485 | +45 | +1% | 302,400 |
2020/11/27 | 4,420 | 4,460 | 4,340 | 4,440 | +90 | +2.1% | 457,700 |
2020/11/26 | 4,360 | 4,395 | 4,215 | 4,350 | +70 | +1.6% | 850,300 |
2020/11/25 | 4,280 | 4,305 | 4,280 | 4,280 | -700 | -14.1% | 428,600 |
2020/11/24 | 4,990 | 5,070 | 4,930 | 4,980 | +60 | +1.2% | 78,600 |
2020/11/20 | 4,900 | 4,925 | 4,830 | 4,920 | +10 | +0.2% | 36,300 |
2020/11/19 | 4,795 | 4,940 | 4,790 | 4,910 | +140 | +2.9% | 96,700 |
2020/11/18 | 4,800 | 4,825 | 4,715 | 4,770 | ±0 | ±0% | 63,100 |
2020/11/17 | 4,775 | 4,845 | 4,720 | 4,770 | +5 | +0.1% | 66,700 |
2020/11/16 | 4,900 | 4,900 | 4,760 | 4,765 | -105 | -2.2% | 69,500 |
2020/11/13 | 4,860 | 4,900 | 4,820 | 4,870 | -30 | -0.6% | 69,000 |
2020/11/12 | 4,895 | 5,040 | 4,880 | 4,900 | +25 | +0.5% | 81,600 |
2020/11/11 | 4,960 | 4,980 | 4,840 | 4,875 | -85 | -1.7% | 127,400 |
2020/11/10 | 5,100 | 5,150 | 4,915 | 4,960 | -190 | -3.7% | 159,200 |
2020/11/09 | 5,130 | 5,190 | 5,060 | 5,150 | +80 | +1.6% | 152,400 |
2020/11/06 | 4,835 | 5,200 | 4,780 | 5,070 | +430 | +9.3% | 305,500 |
2020/11/05 | 4,840 | 4,875 | 4,605 | 4,640 | -140 | -2.9% | 194,400 |
2020/11/04 | 5,040 | 5,150 | 4,745 | 4,780 | -190 | -3.8% | 243,400 |
2020/11/02 | 4,845 | 5,340 | 4,795 | 4,970 | +335 | +7.2% | 528,700 |
2020/10/30 | 4,870 | 4,880 | 4,605 | 4,635 | -200 | -4.1% | 79,200 |
2020/10/29 | 4,710 | 4,835 | 4,675 | 4,835 | +65 | +1.4% | 74,200 |
1101~
1150
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