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 |
|---|---|---|---|---|---|---|---|
| 2019/08/02 | 6,900 | 7,150 | 6,900 | 7,130 | +240 | +3.5% | 256,500 |
| 2019/08/01 | 6,680 | 6,980 | 6,560 | 6,890 | -440 | -6% | 509,800 |
| 2019/07/31 | 7,240 | 7,330 | 7,150 | 7,330 | +50 | +0.7% | 161,900 |
| 2019/07/30 | 7,120 | 7,330 | 7,120 | 7,280 | +160 | +2.2% | 162,200 |
| 2019/07/29 | 7,180 | 7,180 | 7,060 | 7,120 | -40 | -0.6% | 61,200 |
| 2019/07/26 | 7,240 | 7,280 | 7,050 | 7,160 | +10 | +0.1% | 141,700 |
| 2019/07/25 | 7,060 | 7,210 | 6,950 | 7,150 | +60 | +0.8% | 188,100 |
| 2019/07/24 | 7,230 | 7,270 | 7,090 | 7,090 | -130 | -1.8% | 149,700 |
| 2019/07/23 | 7,270 | 7,420 | 7,200 | 7,220 | +10 | +0.1% | 203,400 |
| 2019/07/22 | 7,490 | 7,600 | 7,080 | 7,210 | -280 | -3.7% | 264,100 |
| 2019/07/19 | 7,390 | 7,580 | 7,270 | 7,490 | +150 | +2% | 280,300 |
| 2019/07/18 | 7,250 | 7,480 | 7,190 | 7,340 | -50 | -0.7% | 297,700 |
| 2019/07/17 | 7,130 | 7,410 | 7,110 | 7,390 | +320 | +4.5% | 288,700 |
| 2019/07/16 | 7,020 | 7,100 | 6,960 | 7,070 | -20 | -0.3% | 115,800 |
| 2019/07/12 | 7,070 | 7,240 | 7,020 | 7,090 | +30 | +0.4% | 226,300 |
| 2019/07/11 | 7,000 | 7,120 | 6,950 | 7,060 | +170 | +2.5% | 241,500 |
| 2019/07/10 | 6,950 | 7,060 | 6,800 | 6,890 | +20 | +0.3% | 200,700 |
| 2019/07/09 | 6,770 | 6,880 | 6,660 | 6,870 | +30 | +0.4% | 136,500 |
| 2019/07/08 | 7,000 | 7,110 | 6,690 | 6,840 | -60 | -0.9% | 357,800 |
| 2019/07/05 | 6,470 | 6,920 | 6,460 | 6,900 | +430 | +6.6% | 557,400 |
| 2019/07/04 | 6,170 | 6,500 | 6,160 | 6,470 | +430 | +7.1% | 342,700 |
| 2019/07/03 | 6,080 | 6,100 | 5,940 | 6,040 | -50 | -0.8% | 99,700 |
| 2019/07/02 | 5,820 | 6,120 | 5,820 | 6,090 | +270 | +4.6% | 267,500 |
| 2019/07/01 | 5,890 | 5,890 | 5,750 | 5,820 | +30 | +0.5% | 101,800 |
| 2019/06/28 | 5,870 | 5,910 | 5,750 | 5,790 | -60 | -1% | 114,200 |
| 2019/06/27 | 5,760 | 5,900 | 5,720 | 5,850 | +130 | +2.3% | 209,100 |
| 2019/06/26 | 5,560 | 5,760 | 5,410 | 5,720 | +60 | +1.1% | 234,200 |
| 2019/06/25 | 5,420 | 5,680 | 5,420 | 5,660 | +300 | +5.6% | 225,300 |
| 2019/06/24 | 5,400 | 5,400 | 5,250 | 5,360 | -90 | -1.7% | 131,000 |
| 2019/06/21 | 5,570 | 5,570 | 5,390 | 5,450 | -80 | -1.4% | 127,700 |
| 2019/06/20 | 5,500 | 5,590 | 5,470 | 5,530 | -10 | -0.2% | 78,700 |
| 2019/06/19 | 5,390 | 5,550 | 5,390 | 5,540 | +110 | +2% | 107,900 |
| 2019/06/18 | 5,440 | 5,550 | 5,360 | 5,430 | -80 | -1.5% | 129,500 |
| 2019/06/17 | 5,590 | 5,640 | 5,430 | 5,510 | -20 | -0.4% | 141,200 |
| 2019/06/14 | 5,490 | 5,550 | 5,430 | 5,530 | +80 | +1.5% | 108,300 |
| 2019/06/13 | 5,500 | 5,540 | 5,400 | 5,450 | -150 | -2.7% | 145,200 |
| 2019/06/12 | 5,710 | 5,740 | 5,560 | 5,600 | -110 | -1.9% | 115,300 |
| 2019/06/11 | 5,970 | 6,010 | 5,680 | 5,710 | -240 | -4% | 178,800 |
| 2019/06/10 | 5,930 | 5,990 | 5,880 | 5,950 | +160 | +2.8% | 148,200 |
| 2019/06/07 | 5,800 | 5,850 | 5,690 | 5,790 | +120 | +2.1% | 129,700 |
| 2019/06/06 | 5,530 | 5,780 | 5,510 | 5,670 | +190 | +3.5% | 177,600 |
| 2019/06/05 | 5,450 | 5,480 | 5,380 | 5,480 | +230 | +4.4% | 85,000 |
| 2019/06/04 | 5,490 | 5,490 | 5,140 | 5,250 | -250 | -4.5% | 179,200 |
| 2019/06/03 | 5,700 | 5,730 | 5,390 | 5,500 | -380 | -6.5% | 205,700 |
| 2019/05/31 | 5,870 | 5,980 | 5,810 | 5,880 | +10 | +0.2% | 186,700 |
| 2019/05/30 | 5,830 | 5,870 | 5,680 | 5,870 | +20 | +0.3% | 85,500 |
| 2019/05/29 | 5,890 | 5,940 | 5,780 | 5,850 | -70 | -1.2% | 116,700 |
| 2019/05/28 | 5,720 | 5,980 | 5,690 | 5,920 | +280 | +5% | 311,000 |
| 2019/05/27 | 5,650 | 5,760 | 5,580 | 5,640 | +90 | +1.6% | 116,400 |
| 2019/05/24 | 5,500 | 5,620 | 5,490 | 5,550 | +40 | +0.7% | 81,300 |
1451～
1500
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 | 297,900円 | +9.9% | +41.7% | 3.69% | 12.27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 | 208,900円 | +9.7% | +24.5% | 0.72% | 35.80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 | 689,000円 | +20.4% | +17.5% | 1.03% | 19.44倍 | 3.87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 | 94,400円 | +7.8% | +4.3% | 2.75% | 11.17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 | 149,800円 | +13.9% | +14.5% | 4.01% | 13.19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
