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 |
|---|---|---|---|---|---|---|---|
| 2019/07/08 | 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 |
| 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 |
1501～
1550
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 | 300,000円 | +9.9% | +41.7% | 3.67% | 12.36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 | 198,900円 | +8.9% | +6.6% | 4.78% | 21.03倍 | 2.09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 | 389,000円 | +9.8% | +10.1% | 0.77% | 19.49倍 | 5.17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 | 209,700円 | +11.4% | +4.1% | 4.77% | 10.87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 |
| オ ロ | 270,000円 | +15.7% | +5.7% | 1.85% | 20.22倍 | 4.31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
