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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 5,610 | 5,650 | 5,450 | 5,510 | -170 | -3% | 137,400 |
2019/05/22 | 5,430 | 5,780 | 5,410 | 5,680 | +340 | +6.4% | 276,400 |
2019/05/21 | 5,400 | 5,510 | 5,260 | 5,340 | -10 | -0.2% | 136,300 |
2019/05/20 | 5,420 | 5,530 | 5,310 | 5,350 | -30 | -0.6% | 87,100 |
2019/05/17 | 5,260 | 5,380 | 5,230 | 5,380 | +180 | +3.5% | 110,400 |
2019/05/16 | 5,270 | 5,290 | 5,150 | 5,200 | -70 | -1.3% | 81,900 |
2019/05/15 | 5,120 | 5,300 | 5,100 | 5,270 | +230 | +4.6% | 158,500 |
2019/05/14 | 4,950 | 5,070 | 4,925 | 5,040 | -100 | -1.9% | 126,900 |
2019/05/13 | 5,150 | 5,230 | 5,090 | 5,140 | -50 | -1% | 74,000 |
2019/05/10 | 5,090 | 5,250 | 5,060 | 5,190 | +140 | +2.8% | 185,400 |
2019/05/09 | 5,390 | 5,390 | 5,020 | 5,050 | -340 | -6.3% | 274,000 |
2019/05/08 | 5,350 | 5,410 | 5,320 | 5,390 | +40 | +0.7% | 192,600 |
2019/05/07 | 5,150 | 5,430 | 5,150 | 5,350 | +250 | +4.9% | 407,900 |
2019/04/26 | 5,650 | 5,650 | 5,050 | 5,100 | -500 | -8.9% | 889,800 |
2019/04/25 | 5,560 | 5,630 | 5,400 | 5,600 | +50 | +0.9% | 330,200 |
2019/04/24 | 5,500 | 5,560 | 5,470 | 5,550 | +90 | +1.6% | 151,900 |
2019/04/23 | 5,470 | 5,510 | 5,280 | 5,460 | -10 | -0.2% | 298,900 |
2019/04/22 | 5,550 | 5,580 | 5,460 | 5,470 | ±0 | ±0% | 89,600 |
2019/04/19 | 5,510 | 5,560 | 5,450 | 5,470 | +20 | +0.4% | 103,700 |
2019/04/18 | 5,650 | 5,650 | 5,410 | 5,450 | -100 | -1.8% | 143,300 |
2019/04/17 | 5,510 | 5,620 | 5,500 | 5,550 | +70 | +1.3% | 232,100 |
2019/04/16 | 5,640 | 5,640 | 5,450 | 5,480 | -160 | -2.8% | 168,600 |
2019/04/15 | 5,590 | 5,690 | 5,590 | 5,640 | +50 | +0.9% | 153,600 |
2019/04/12 | 5,840 | 5,890 | 5,570 | 5,590 | -170 | -3% | 212,000 |
2019/04/11 | 5,900 | 5,930 | 5,740 | 5,760 | -170 | -2.9% | 176,500 |
2019/04/10 | 5,910 | 6,020 | 5,910 | 5,930 | -50 | -0.8% | 73,800 |
2019/04/09 | 6,030 | 6,080 | 5,950 | 5,980 | -30 | -0.5% | 122,100 |
2019/04/08 | 6,060 | 6,090 | 5,920 | 6,010 | -20 | -0.3% | 85,100 |
2019/04/05 | 6,060 | 6,120 | 6,000 | 6,030 | +10 | +0.2% | 82,900 |
2019/04/04 | 6,260 | 6,260 | 6,000 | 6,020 | -240 | -3.8% | 164,400 |
2019/04/03 | 6,260 | 6,400 | 6,190 | 6,260 | -20 | -0.3% | 141,100 |
2019/04/02 | 6,430 | 6,510 | 6,250 | 6,280 | -180 | -2.8% | 171,400 |
2019/04/01 | 6,410 | 6,510 | 6,340 | 6,460 | +100 | +1.6% | 230,100 |
2019/03/29 | 6,370 | 6,400 | 6,180 | 6,360 | +140 | +2.3% | 211,600 |
2019/03/28 | 5,960 | 6,290 | 5,920 | 6,220 | +250 | +4.2% | 266,600 |
2019/03/27 | 5,920 | 6,010 | 5,800 | 5,970 | +90 | +1.5% | 188,700 |
2019/03/26 | 5,890 | 6,010 | 5,780 | 5,880 | +40 | +0.7% | 197,900 |
2019/03/25 | 5,770 | 5,890 | 5,750 | 5,840 | -140 | -2.3% | 91,900 |
2019/03/22 | 6,100 | 6,150 | 5,940 | 5,980 | -110 | -1.8% | 94,000 |
2019/03/20 | 6,050 | 6,150 | 6,000 | 6,090 | +50 | +0.8% | 116,200 |
2019/03/19 | 6,220 | 6,340 | 6,000 | 6,040 | -140 | -2.3% | 234,000 |
2019/03/18 | 6,150 | 6,230 | 5,910 | 6,180 | +90 | +1.5% | 262,000 |
2019/03/15 | 6,270 | 6,360 | 5,960 | 6,090 | -270 | -4.2% | 656,900 |
2019/03/14 | 6,700 | 6,750 | 6,270 | 6,360 | -380 | -5.6% | 400,100 |
2019/03/13 | 6,650 | 6,750 | 6,550 | 6,740 | +40 | +0.6% | 133,500 |
2019/03/12 | 6,570 | 6,700 | 6,560 | 6,700 | +230 | +3.6% | 105,400 |
2019/03/11 | 6,340 | 6,610 | 6,170 | 6,470 | ±0 | ±0% | 189,500 |
2019/03/08 | 6,630 | 6,630 | 6,380 | 6,470 | -260 | -3.9% | 177,600 |
2019/03/07 | 6,730 | 6,770 | 6,650 | 6,730 | -60 | -0.9% | 128,200 |
2019/03/06 | 6,590 | 6,840 | 6,560 | 6,790 | +210 | +3.2% | 307,400 |
1501~
1550
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 | 94,300円 | +7.8% | +4.3% | 2.76% | 11.16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