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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 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 |
| 2019/12/30 | 5,920 | 5,930 | 5,840 | 5,850 | -60 | -1% | 58,100 |
| 2019/12/27 | 5,830 | 5,910 | 5,810 | 5,910 | +100 | +1.7% | 61,000 |
| 2019/12/26 | 5,810 | 5,840 | 5,750 | 5,810 | -20 | -0.3% | 62,400 |
| 2019/12/25 | 5,880 | 5,880 | 5,810 | 5,830 | -50 | -0.9% | 39,600 |
| 2019/12/24 | 5,800 | 5,890 | 5,780 | 5,880 | +80 | +1.4% | 65,900 |
| 2019/12/23 | 5,850 | 5,860 | 5,750 | 5,800 | -20 | -0.3% | 80,200 |
| 2019/12/20 | 5,830 | 5,840 | 5,750 | 5,820 | ±0 | ±0% | 133,900 |
| 2019/12/19 | 5,750 | 5,840 | 5,750 | 5,820 | +80 | +1.4% | 74,700 |
| 2019/12/18 | 5,880 | 5,910 | 5,700 | 5,740 | -110 | -1.9% | 144,700 |
| 2019/12/17 | 5,820 | 5,850 | 5,710 | 5,850 | +30 | +0.5% | 138,500 |
| 2019/12/16 | 5,860 | 5,890 | 5,820 | 5,820 | -40 | -0.7% | 71,600 |
| 2019/12/13 | 5,980 | 5,980 | 5,860 | 5,860 | -50 | -0.8% | 105,300 |
| 2019/12/12 | 6,030 | 6,050 | 5,910 | 5,910 | -190 | -3.1% | 191,300 |
| 2019/12/11 | 6,150 | 6,210 | 6,090 | 6,100 | -70 | -1.1% | 62,400 |
| 2019/12/10 | 6,130 | 6,230 | 6,130 | 6,170 | -40 | -0.6% | 69,300 |
| 2019/12/09 | 6,200 | 6,220 | 6,130 | 6,210 | +110 | +1.8% | 80,400 |
| 2019/12/06 | 6,070 | 6,120 | 6,000 | 6,100 | +40 | +0.7% | 101,800 |
| 2019/12/05 | 6,140 | 6,140 | 5,970 | 6,060 | -90 | -1.5% | 191,500 |
| 2019/12/04 | 6,300 | 6,320 | 6,100 | 6,150 | -180 | -2.8% | 170,200 |
1351～
1400
件表示中 / 2308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 | 299,700円 | +9.9% | +41.7% | 3.67% | 12.34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 |
| くすり窓 | 393,500円 | +9.8% | +10.1% | 0.76% | 19.71倍 | 5.23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 |
| アルファポリス | 147,600円 | +17.5% | +14.6% | 1.63% | 18.65倍 | 3.13倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ピーシーエー | 199,200円 | +8.9% | +6.6% | 4.77% | 21.05倍 | 2.10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 |
| ＣＡＣＨＤ | 210,300円 | +11.4% | +4.1% | 4.76% | 10.90倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
