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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 5,480 | 5,530 | 5,350 | 5,510 | +20 | +0.4% | 114,800 |
| 2018/11/16 | 5,430 | 5,580 | 5,380 | 5,490 | +60 | +1.1% | 165,500 |
| 2018/11/15 | 5,700 | 5,710 | 5,310 | 5,430 | -290 | -5.1% | 243,800 |
| 2018/11/14 | 5,740 | 5,780 | 5,580 | 5,720 | ±0 | ±0% | 161,700 |
| 2018/11/13 | 5,550 | 5,750 | 5,430 | 5,720 | +130 | +2.3% | 250,300 |
| 2018/11/12 | 5,580 | 5,610 | 5,460 | 5,590 | ±0 | ±0% | 143,000 |
| 2018/11/09 | 5,530 | 5,620 | 5,390 | 5,590 | ±0 | ±0% | 201,400 |
| 2018/11/08 | 5,680 | 5,730 | 5,550 | 5,590 | +80 | +1.5% | 191,100 |
| 2018/11/07 | 5,400 | 5,620 | 5,200 | 5,510 | +10 | +0.2% | 415,600 |
| 2018/11/06 | 5,250 | 5,700 | 5,220 | 5,500 | +350 | +6.8% | 653,600 |
| 2018/11/05 | 4,875 | 5,160 | 4,815 | 5,150 | +695 | +15.6% | 958,400 |
| 2018/11/02 | 4,250 | 4,565 | 4,235 | 4,455 | +160 | +3.7% | 252,100 |
| 2018/11/01 | 4,420 | 4,475 | 4,265 | 4,295 | -125 | -2.8% | 213,700 |
| 2018/10/31 | 4,495 | 4,535 | 4,320 | 4,420 | +35 | +0.8% | 133,100 |
| 2018/10/30 | 4,185 | 4,450 | 4,175 | 4,385 | +200 | +4.8% | 322,100 |
| 2018/10/29 | 4,180 | 4,335 | 4,150 | 4,185 | +5 | +0.1% | 130,200 |
| 2018/10/26 | 4,300 | 4,340 | 4,075 | 4,180 | -5 | -0.1% | 201,500 |
| 2018/10/25 | 4,325 | 4,340 | 4,165 | 4,185 | -305 | -6.8% | 204,000 |
| 2018/10/24 | 4,425 | 4,555 | 4,320 | 4,490 | +100 | +2.3% | 147,600 |
| 2018/10/23 | 4,370 | 4,415 | 4,265 | 4,390 | -20 | -0.5% | 116,100 |
| 2018/10/22 | 4,440 | 4,445 | 4,300 | 4,410 | -80 | -1.8% | 140,600 |
| 2018/10/19 | 4,505 | 4,575 | 4,425 | 4,490 | -85 | -1.9% | 90,000 |
| 2018/10/18 | 4,600 | 4,615 | 4,500 | 4,575 | -25 | -0.5% | 119,400 |
| 2018/10/17 | 4,600 | 4,670 | 4,555 | 4,600 | +130 | +2.9% | 235,200 |
| 2018/10/16 | 4,650 | 4,785 | 4,420 | 4,470 | -160 | -3.5% | 343,800 |
| 2018/10/15 | 4,720 | 4,835 | 4,605 | 4,630 | -45 | -1% | 335,300 |
| 2018/10/12 | 4,500 | 4,690 | 4,485 | 4,675 | +155 | +3.4% | 218,600 |
| 2018/10/11 | 4,405 | 4,560 | 4,335 | 4,520 | -165 | -3.5% | 341,100 |
| 2018/10/10 | 4,590 | 4,860 | 4,570 | 4,685 | +145 | +3.2% | 438,900 |
| 2018/10/09 | 4,490 | 4,640 | 4,340 | 4,540 | +95 | +2.1% | 335,600 |
| 2018/10/05 | 4,455 | 4,510 | 4,320 | 4,445 | -80 | -1.8% | 255,500 |
| 2018/10/04 | 4,435 | 4,540 | 4,340 | 4,525 | +155 | +3.5% | 199,700 |
| 2018/10/03 | 4,240 | 4,515 | 4,230 | 4,370 | +85 | +2% | 345,100 |
| 2018/10/02 | 4,590 | 4,590 | 4,250 | 4,285 | -255 | -5.6% | 351,100 |
| 2018/10/01 | 4,625 | 4,650 | 4,470 | 4,540 | -155 | -3.3% | 395,000 |
| 2018/09/28 | 4,320 | 4,775 | 4,320 | 4,695 | +460 | +10.9% | 741,100 |
| 2018/09/27 | 4,245 | 4,470 | 4,165 | 4,235 | +5 | +0.1% | 456,200 |
| 2018/09/26 | 3,960 | 4,265 | 3,955 | 4,230 | +270 | +6.8% | 557,600 |
| 2018/09/25 | 3,805 | 3,995 | 3,760 | 3,960 | +155 | +4.1% | 292,900 |
| 2018/09/21 | 3,945 | 4,045 | 3,685 | 3,805 | -150 | -3.8% | 658,700 |
| 2018/09/20 | 3,450 | 4,190 | 3,415 | 3,955 | +465 | +13.3% | 2,257,600 |
| 2018/09/19 | 3,470 | 3,535 | 3,440 | 3,490 | +75 | +2.2% | 65,000 |
| 2018/09/18 | 3,325 | 3,430 | 3,325 | 3,415 | +15 | +0.4% | 68,900 |
| 2018/09/14 | 3,375 | 3,450 | 3,355 | 3,400 | -5 | -0.1% | 73,900 |
| 2018/09/13 | 3,260 | 3,410 | 3,260 | 3,405 | +105 | +3.2% | 83,600 |
| 2018/09/12 | 3,480 | 3,505 | 3,290 | 3,300 | -120 | -3.5% | 89,300 |
| 2018/09/11 | 3,525 | 3,540 | 3,395 | 3,420 | -95 | -2.7% | 89,000 |
| 2018/09/10 | 3,600 | 3,660 | 3,490 | 3,515 | -90 | -2.5% | 80,600 |
| 2018/09/07 | 3,650 | 3,705 | 3,575 | 3,605 | -65 | -1.8% | 83,300 |
| 2018/09/06 | 3,750 | 3,780 | 3,640 | 3,670 | -125 | -3.3% | 68,600 |
1651～
1700
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
