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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 4,290 | 4,325 | 4,185 | 4,225 | -5 | -0.1% | 96,800 |
| 2020/05/07 | 4,045 | 4,285 | 4,045 | 4,230 | +190 | +4.7% | 117,600 |
| 2020/05/01 | 4,050 | 4,095 | 3,985 | 4,040 | -45 | -1.1% | 102,900 |
| 2020/04/30 | 4,205 | 4,250 | 4,075 | 4,085 | +20 | +0.5% | 111,600 |
| 2020/04/28 | 4,040 | 4,100 | 3,930 | 4,065 | +65 | +1.6% | 113,900 |
| 2020/04/27 | 3,890 | 4,065 | 3,840 | 4,000 | +160 | +4.2% | 127,000 |
| 2020/04/24 | 3,815 | 3,885 | 3,780 | 3,840 | -5 | -0.1% | 75,000 |
| 2020/04/23 | 3,840 | 3,905 | 3,795 | 3,845 | +145 | +3.9% | 105,300 |
| 2020/04/22 | 3,700 | 3,735 | 3,600 | 3,700 | -55 | -1.5% | 114,600 |
| 2020/04/21 | 4,005 | 4,010 | 3,740 | 3,755 | -345 | -8.4% | 163,000 |
| 2020/04/20 | 4,000 | 4,195 | 3,985 | 4,100 | +100 | +2.5% | 163,400 |
| 2020/04/17 | 3,995 | 4,025 | 3,915 | 4,000 | +70 | +1.8% | 99,200 |
| 2020/04/16 | 3,855 | 3,970 | 3,810 | 3,930 | +5 | +0.1% | 118,600 |
| 2020/04/15 | 3,890 | 4,020 | 3,735 | 3,925 | +70 | +1.8% | 187,500 |
| 2020/04/14 | 3,730 | 3,895 | 3,655 | 3,855 | +155 | +4.2% | 110,400 |
| 2020/04/13 | 3,635 | 3,740 | 3,625 | 3,700 | +20 | +0.5% | 85,500 |
| 2020/04/10 | 3,635 | 3,700 | 3,520 | 3,680 | +35 | +1% | 94,400 |
| 2020/04/09 | 3,580 | 3,665 | 3,570 | 3,645 | +75 | +2.1% | 81,500 |
| 2020/04/08 | 3,545 | 3,595 | 3,440 | 3,570 | -30 | -0.8% | 88,800 |
| 2020/04/07 | 3,620 | 3,645 | 3,495 | 3,600 | +80 | +2.3% | 91,300 |
| 2020/04/06 | 3,400 | 3,535 | 3,345 | 3,520 | +80 | +2.3% | 84,800 |
| 2020/04/03 | 3,650 | 3,650 | 3,405 | 3,440 | -170 | -4.7% | 117,200 |
| 2020/04/02 | 3,560 | 3,645 | 3,505 | 3,610 | +55 | +1.5% | 78,100 |
| 2020/04/01 | 3,650 | 3,700 | 3,535 | 3,555 | -60 | -1.7% | 89,100 |
| 2020/03/31 | 3,635 | 3,780 | 3,600 | 3,615 | +40 | +1.1% | 131,400 |
| 2020/03/30 | 3,475 | 3,580 | 3,365 | 3,575 | +115 | +3.3% | 106,500 |
| 2020/03/27 | 3,555 | 3,595 | 3,365 | 3,460 | +40 | +1.2% | 139,100 |
| 2020/03/26 | 3,685 | 3,685 | 3,370 | 3,420 | -315 | -8.4% | 134,200 |
| 2020/03/25 | 3,805 | 3,810 | 3,640 | 3,735 | +140 | +3.9% | 129,900 |
| 2020/03/24 | 3,510 | 3,655 | 3,455 | 3,595 | +225 | +6.7% | 156,100 |
| 2020/03/23 | 3,185 | 3,400 | 3,135 | 3,370 | +185 | +5.8% | 193,800 |
| 2020/03/19 | 3,175 | 3,195 | 3,075 | 3,185 | +130 | +4.3% | 127,200 |
| 2020/03/18 | 3,380 | 3,395 | 3,050 | 3,055 | -335 | -9.9% | 271,100 |
| 2020/03/17 | 3,075 | 3,415 | 3,055 | 3,390 | +205 | +6.4% | 249,600 |
| 2020/03/16 | 3,350 | 3,420 | 3,185 | 3,185 | -95 | -2.9% | 140,400 |
| 2020/03/13 | 3,065 | 3,335 | 2,985 | 3,280 | -135 | -4% | 274,900 |
| 2020/03/12 | 3,495 | 3,635 | 3,375 | 3,415 | -150 | -4.2% | 268,600 |
| 2020/03/11 | 3,875 | 3,875 | 3,565 | 3,565 | -295 | -7.6% | 194,400 |
| 2020/03/10 | 3,710 | 3,895 | 3,565 | 3,860 | +10 | +0.3% | 339,100 |
| 2020/03/09 | 3,960 | 4,020 | 3,845 | 3,850 | -320 | -7.7% | 235,200 |
| 2020/03/06 | 4,280 | 4,310 | 4,155 | 4,170 | -180 | -4.1% | 128,100 |
| 2020/03/05 | 4,410 | 4,460 | 4,315 | 4,350 | +10 | +0.2% | 145,800 |
| 2020/03/04 | 4,205 | 4,415 | 4,205 | 4,340 | +45 | +1% | 112,000 |
| 2020/03/03 | 4,455 | 4,515 | 4,295 | 4,295 | -20 | -0.5% | 173,900 |
| 2020/03/02 | 4,090 | 4,490 | 4,090 | 4,315 | +185 | +4.5% | 325,200 |
| 2020/02/28 | 4,225 | 4,355 | 4,095 | 4,130 | -315 | -7.1% | 312,400 |
| 2020/02/27 | 4,685 | 4,685 | 4,415 | 4,445 | -170 | -3.7% | 160,700 |
| 2020/02/26 | 4,520 | 4,645 | 4,455 | 4,615 | +85 | +1.9% | 138,200 |
| 2020/02/25 | 4,410 | 4,560 | 4,410 | 4,530 | -230 | -4.8% | 174,200 |
| 2020/02/21 | 4,700 | 4,810 | 4,675 | 4,760 | +30 | +0.6% | 86,000 |
1301～
1350
件表示中 / 2309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 | 299,800円 | +9.9% | +41.7% | 3.67% | 12.35倍 | 1.05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 |
| ピーシーエー | 197,600円 | +8.9% | +6.6% | 4.81% | 20.89倍 | 2.08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 |
| くすり窓 | 383,000円 | +9.8% | +10.1% | 0.78% | 19.19倍 | 5.09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 |
| ＣＡＣＨＤ | 211,300円 | +11.4% | +4.1% | 4.73% | 10.95倍 | 1.04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 |
| オ ロ | 267,100円 | +15.7% | +5.7% | 1.87% | 20.00倍 | 4.26倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
