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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 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 |
| 2019/03/05 | 6,500 | 6,670 | 6,450 | 6,580 | -20 | -0.3% | 149,400 |
| 2019/03/04 | 6,640 | 6,670 | 6,560 | 6,600 | +50 | +0.8% | 181,800 |
| 2019/03/01 | 6,490 | 6,590 | 6,410 | 6,550 | +120 | +1.9% | 215,600 |
| 2019/02/28 | 6,300 | 6,490 | 6,240 | 6,430 | +160 | +2.6% | 291,600 |
| 2019/02/27 | 6,000 | 6,300 | 6,000 | 6,270 | +290 | +4.8% | 273,400 |
| 2019/02/26 | 5,970 | 6,100 | 5,810 | 5,980 | +10 | +0.2% | 161,700 |
| 2019/02/25 | 5,810 | 6,020 | 5,780 | 5,970 | +190 | +3.3% | 165,700 |
| 2019/02/22 | 6,000 | 6,140 | 5,740 | 5,780 | -170 | -2.9% | 447,000 |
| 2019/02/21 | 5,780 | 6,000 | 5,720 | 5,950 | +260 | +4.6% | 238,500 |
| 2019/02/20 | 5,550 | 5,730 | 5,480 | 5,690 | +190 | +3.5% | 240,200 |
| 2019/02/19 | 5,390 | 5,550 | 5,310 | 5,500 | +120 | +2.2% | 150,400 |
| 2019/02/18 | 5,480 | 5,480 | 5,330 | 5,380 | +80 | +1.5% | 103,100 |
| 2019/02/15 | 5,510 | 5,510 | 5,280 | 5,300 | -250 | -4.5% | 175,000 |
| 2019/02/14 | 5,700 | 5,780 | 5,500 | 5,550 | -160 | -2.8% | 149,100 |
| 2019/02/13 | 5,600 | 5,780 | 5,500 | 5,710 | +160 | +2.9% | 212,600 |
| 2019/02/12 | 5,600 | 5,760 | 5,480 | 5,550 | +10 | +0.2% | 318,100 |
| 2019/02/08 | 5,750 | 5,900 | 5,530 | 5,540 | -380 | -6.4% | 376,100 |
| 2019/02/07 | 5,610 | 6,090 | 5,610 | 5,920 | +310 | +5.5% | 729,800 |
1551～
1600
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
