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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 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 |
2020/02/20 | 4,800 | 4,840 | 4,700 | 4,730 | -70 | -1.5% | 111,100 |
2020/02/19 | 4,715 | 4,840 | 4,715 | 4,800 | +155 | +3.3% | 114,800 |
2020/02/18 | 4,800 | 4,800 | 4,635 | 4,645 | -155 | -3.2% | 80,500 |
2020/02/17 | 4,830 | 4,850 | 4,705 | 4,800 | -85 | -1.7% | 77,800 |
2020/02/14 | 4,765 | 4,905 | 4,750 | 4,885 | +120 | +2.5% | 143,600 |
2020/02/13 | 4,875 | 4,875 | 4,665 | 4,765 | -130 | -2.7% | 291,700 |
2020/02/12 | 5,180 | 5,250 | 4,870 | 4,895 | -345 | -6.6% | 351,300 |
2020/02/10 | 5,300 | 5,310 | 5,190 | 5,240 | -50 | -0.9% | 60,600 |
2020/02/07 | 5,370 | 5,440 | 5,270 | 5,290 | +20 | +0.4% | 164,800 |
2020/02/06 | 5,470 | 5,470 | 5,210 | 5,270 | -230 | -4.2% | 185,800 |
2020/02/05 | 5,830 | 5,870 | 5,490 | 5,500 | -230 | -4% | 206,500 |
2020/02/04 | 5,600 | 5,750 | 5,520 | 5,730 | +170 | +3.1% | 152,400 |
2020/02/03 | 4,990 | 5,740 | 4,990 | 5,560 | +520 | +10.3% | 452,200 |
2020/01/31 | 5,200 | 5,220 | 4,990 | 5,040 | -90 | -1.8% | 120,300 |
2020/01/30 | 5,070 | 5,160 | 5,030 | 5,130 | +30 | +0.6% | 129,100 |
2020/01/29 | 5,160 | 5,200 | 5,100 | 5,100 | -140 | -2.7% | 94,800 |
2020/01/28 | 5,170 | 5,250 | 5,170 | 5,240 | -30 | -0.6% | 80,000 |
2020/01/27 | 5,350 | 5,400 | 5,240 | 5,270 | -240 | -4.4% | 121,400 |
2020/01/24 | 5,670 | 5,700 | 5,470 | 5,510 | -190 | -3.3% | 102,600 |
2020/01/23 | 5,650 | 5,790 | 5,640 | 5,700 | +50 | +0.9% | 141,900 |
2020/01/22 | 5,640 | 5,700 | 5,630 | 5,650 | -10 | -0.2% | 41,500 |
2020/01/21 | 5,670 | 5,710 | 5,630 | 5,660 | -10 | -0.2% | 32,400 |
2020/01/20 | 5,680 | 5,700 | 5,650 | 5,670 | -10 | -0.2% | 35,700 |
2020/01/17 | 5,700 | 5,700 | 5,610 | 5,680 | -40 | -0.7% | 83,600 |
2020/01/16 | 5,830 | 5,830 | 5,660 | 5,720 | -120 | -2.1% | 108,900 |
2020/01/15 | 5,900 | 5,920 | 5,840 | 5,840 | -60 | -1% | 51,300 |
2020/01/14 | 5,950 | 5,950 | 5,830 | 5,900 | -20 | -0.3% | 65,500 |
2020/01/10 | 5,770 | 5,940 | 5,770 | 5,920 | +100 | +1.7% | 113,300 |
2020/01/09 | 5,740 | 5,840 | 5,720 | 5,820 | +170 | +3% | 110,200 |
2020/01/08 | 5,650 | 5,680 | 5,450 | 5,650 | -10 | -0.2% | 147,300 |
2020/01/07 | 5,670 | 5,770 | 5,630 | 5,660 | ±0 | ±0% | 107,400 |
2020/01/06 | 5,790 | 5,800 | 5,650 | 5,660 | -190 | -3.2% | 120,700 |
1301~
1350
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 | 298,000円 | +9.9% | +41.7% | 3.69% | 12.28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 |
IGポート | 209,000円 | +9.7% | +24.5% | 0.72% | 35.82倍 | 5.61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 | 688,000円 | +20.4% | +17.5% | 1.03% | 19.41倍 | 3.86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 | 94,500円 | +7.8% | +4.3% | 2.75% | 11.18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 | 149,900円 | +13.9% | +14.5% | 4.00% | 13.20倍 | 2.07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