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 |
|---|---|---|---|---|---|---|---|
| 2020/08/17 | 4,100 | 4,100 | 4,025 | 4,085 | -45 | -1.1% | 60,000 |
| 2020/08/14 | 4,140 | 4,195 | 4,120 | 4,130 | -10 | -0.2% | 42,000 |
| 2020/08/13 | 4,170 | 4,190 | 4,120 | 4,140 | -25 | -0.6% | 61,700 |
| 2020/08/12 | 4,050 | 4,180 | 4,040 | 4,165 | +85 | +2.1% | 54,800 |
| 2020/08/11 | 4,130 | 4,130 | 4,025 | 4,080 | -25 | -0.6% | 78,800 |
| 2020/08/07 | 4,210 | 4,210 | 4,090 | 4,105 | -35 | -0.8% | 87,600 |
| 2020/08/06 | 4,170 | 4,200 | 4,070 | 4,140 | +5 | +0.1% | 103,800 |
| 2020/08/05 | 3,995 | 4,140 | 3,995 | 4,135 | +70 | +1.7% | 73,700 |
| 2020/08/04 | 4,015 | 4,195 | 4,015 | 4,065 | +95 | +2.4% | 125,700 |
| 2020/08/03 | 3,820 | 4,090 | 3,795 | 3,970 | +290 | +7.9% | 206,700 |
| 2020/07/31 | 3,780 | 3,810 | 3,680 | 3,680 | -90 | -2.4% | 92,100 |
| 2020/07/30 | 3,700 | 3,800 | 3,700 | 3,770 | +75 | +2% | 63,700 |
| 2020/07/29 | 3,790 | 3,790 | 3,670 | 3,695 | -95 | -2.5% | 75,800 |
| 2020/07/28 | 3,920 | 3,920 | 3,765 | 3,790 | -85 | -2.2% | 60,500 |
| 2020/07/27 | 3,850 | 3,920 | 3,835 | 3,875 | -25 | -0.6% | 58,500 |
| 2020/07/22 | 3,860 | 3,910 | 3,850 | 3,900 | +10 | +0.3% | 45,300 |
| 2020/07/21 | 3,850 | 3,905 | 3,845 | 3,890 | +55 | +1.4% | 75,400 |
| 2020/07/20 | 3,810 | 3,870 | 3,775 | 3,835 | +70 | +1.9% | 66,000 |
| 2020/07/17 | 3,755 | 3,785 | 3,710 | 3,765 | +20 | +0.5% | 74,900 |
| 2020/07/16 | 3,825 | 3,865 | 3,740 | 3,745 | -90 | -2.3% | 59,800 |
| 2020/07/15 | 3,775 | 3,870 | 3,775 | 3,835 | +60 | +1.6% | 79,600 |
| 2020/07/14 | 3,740 | 3,805 | 3,695 | 3,775 | -25 | -0.7% | 101,300 |
| 2020/07/13 | 3,820 | 3,845 | 3,730 | 3,800 | +10 | +0.3% | 125,900 |
| 2020/07/10 | 4,020 | 4,020 | 3,765 | 3,790 | -270 | -6.7% | 196,900 |
| 2020/07/09 | 4,020 | 4,165 | 3,955 | 4,060 | +40 | +1% | 102,100 |
| 2020/07/08 | 3,965 | 4,045 | 3,915 | 4,020 | +35 | +0.9% | 72,300 |
| 2020/07/07 | 3,910 | 3,985 | 3,855 | 3,985 | +80 | +2% | 84,600 |
| 2020/07/06 | 3,785 | 3,925 | 3,770 | 3,905 | +165 | +4.4% | 115,700 |
| 2020/07/03 | 3,810 | 3,820 | 3,690 | 3,740 | -120 | -3.1% | 97,900 |
| 2020/07/02 | 3,860 | 3,870 | 3,760 | 3,860 | +45 | +1.2% | 124,800 |
| 2020/07/01 | 3,870 | 3,900 | 3,780 | 3,815 | -10 | -0.3% | 85,800 |
| 2020/06/30 | 3,890 | 3,890 | 3,765 | 3,825 | +45 | +1.2% | 64,500 |
| 2020/06/29 | 3,980 | 3,985 | 3,745 | 3,780 | -250 | -6.2% | 154,600 |
| 2020/06/26 | 4,110 | 4,110 | 3,960 | 4,030 | -25 | -0.6% | 79,900 |
| 2020/06/25 | 4,095 | 4,135 | 4,040 | 4,055 | -70 | -1.7% | 57,600 |
| 2020/06/24 | 4,020 | 4,140 | 3,975 | 4,125 | +130 | +3.3% | 96,300 |
| 2020/06/23 | 4,055 | 4,100 | 3,940 | 3,995 | +10 | +0.3% | 67,700 |
| 2020/06/22 | 3,945 | 3,995 | 3,890 | 3,985 | +80 | +2% | 60,400 |
| 2020/06/19 | 3,955 | 3,955 | 3,870 | 3,905 | -55 | -1.4% | 98,700 |
| 2020/06/18 | 3,925 | 3,975 | 3,860 | 3,960 | +10 | +0.3% | 67,200 |
| 2020/06/17 | 3,950 | 4,005 | 3,925 | 3,950 | +45 | +1.2% | 64,200 |
| 2020/06/16 | 3,855 | 3,950 | 3,835 | 3,905 | +120 | +3.2% | 96,300 |
| 2020/06/15 | 3,955 | 4,015 | 3,785 | 3,785 | -170 | -4.3% | 132,300 |
| 2020/06/12 | 3,925 | 3,975 | 3,840 | 3,955 | -210 | -5% | 246,600 |
| 2020/06/11 | 4,200 | 4,225 | 4,110 | 4,165 | -85 | -2% | 116,700 |
| 2020/06/10 | 4,205 | 4,310 | 4,175 | 4,250 | -25 | -0.6% | 135,300 |
| 2020/06/09 | 4,340 | 4,340 | 4,215 | 4,275 | -55 | -1.3% | 66,700 |
| 2020/06/08 | 4,365 | 4,410 | 4,300 | 4,330 | +35 | +0.8% | 106,500 |
| 2020/06/05 | 4,410 | 4,410 | 4,235 | 4,295 | -115 | -2.6% | 144,200 |
| 2020/06/04 | 4,420 | 4,585 | 4,355 | 4,410 | +60 | +1.4% | 186,500 |
1201～
1250
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
