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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 4,180 | 4,185 | 4,085 | 4,125 | -55 | -1.3% | 90,400 |
| 2018/07/26 | 4,150 | 4,185 | 4,100 | 4,180 | +60 | +1.5% | 85,700 |
| 2018/07/25 | 4,055 | 4,185 | 4,045 | 4,120 | +95 | +2.4% | 170,700 |
| 2018/07/24 | 3,985 | 4,040 | 3,960 | 4,025 | +65 | +1.6% | 74,000 |
| 2018/07/23 | 3,970 | 4,050 | 3,955 | 3,960 | -55 | -1.4% | 89,200 |
| 2018/07/20 | 4,065 | 4,075 | 3,950 | 4,015 | -70 | -1.7% | 154,900 |
| 2018/07/19 | 4,100 | 4,155 | 4,075 | 4,085 | +15 | +0.4% | 60,400 |
| 2018/07/18 | 4,170 | 4,205 | 4,060 | 4,070 | -85 | -2% | 74,100 |
| 2018/07/17 | 3,990 | 4,190 | 3,985 | 4,155 | +165 | +4.1% | 123,300 |
| 2018/07/13 | 4,020 | 4,030 | 3,950 | 3,990 | +40 | +1% | 65,300 |
| 2018/07/12 | 4,035 | 4,060 | 3,950 | 3,950 | -70 | -1.7% | 97,300 |
| 2018/07/11 | 4,155 | 4,170 | 4,010 | 4,020 | -190 | -4.5% | 159,300 |
| 2018/07/10 | 4,080 | 4,235 | 4,020 | 4,210 | +200 | +5% | 188,700 |
| 2018/07/09 | 3,870 | 4,025 | 3,845 | 4,010 | +140 | +3.6% | 148,400 |
| 2018/07/06 | 3,830 | 3,905 | 3,790 | 3,870 | +80 | +2.1% | 158,400 |
| 2018/07/05 | 3,955 | 4,060 | 3,740 | 3,790 | -195 | -4.9% | 231,200 |
| 2018/07/04 | 4,155 | 4,160 | 3,955 | 3,985 | -175 | -4.2% | 160,700 |
| 2018/07/03 | 4,275 | 4,390 | 4,100 | 4,160 | -75 | -1.8% | 124,500 |
| 2018/07/02 | 4,210 | 4,360 | 4,195 | 4,235 | +50 | +1.2% | 118,600 |
| 2018/06/29 | 4,415 | 4,415 | 4,155 | 4,185 | -195 | -4.5% | 120,000 |
| 2018/06/28 | 4,325 | 4,400 | 4,205 | 4,380 | -5 | -0.1% | 120,900 |
| 2018/06/27 | 4,115 | 4,405 | 4,080 | 4,385 | +320 | +7.9% | 206,600 |
| 2018/06/26 | 3,900 | 4,320 | 3,880 | 4,065 | +20 | +0.5% | 287,300 |
| 2018/06/25 | 4,295 | 4,345 | 4,040 | 4,045 | -280 | -6.5% | 133,400 |
| 2018/06/22 | 4,325 | 4,380 | 4,300 | 4,325 | -60 | -1.4% | 53,100 |
| 2018/06/21 | 4,325 | 4,405 | 4,310 | 4,385 | +65 | +1.5% | 89,000 |
| 2018/06/20 | 4,160 | 4,340 | 4,080 | 4,320 | +95 | +2.2% | 183,600 |
| 2018/06/19 | 4,385 | 4,415 | 4,185 | 4,225 | -185 | -4.2% | 216,500 |
| 2018/06/18 | 4,520 | 4,535 | 4,385 | 4,410 | -125 | -2.8% | 165,200 |
| 2018/06/15 | 4,580 | 4,620 | 4,530 | 4,535 | -15 | -0.3% | 112,500 |
| 2018/06/14 | 4,605 | 4,670 | 4,545 | 4,550 | -65 | -1.4% | 117,900 |
| 2018/06/13 | 4,605 | 4,700 | 4,600 | 4,615 | +5 | +0.1% | 120,500 |
| 2018/06/12 | 4,580 | 4,635 | 4,520 | 4,610 | +55 | +1.2% | 122,700 |
| 2018/06/11 | 4,750 | 4,770 | 4,545 | 4,555 | -215 | -4.5% | 307,200 |
| 2018/06/08 | 4,670 | 4,830 | 4,655 | 4,770 | +85 | +1.8% | 166,500 |
| 2018/06/07 | 4,635 | 4,710 | 4,635 | 4,685 | +35 | +0.8% | 64,700 |
| 2018/06/06 | 4,680 | 4,690 | 4,625 | 4,650 | -50 | -1.1% | 88,300 |
| 2018/06/05 | 4,790 | 4,795 | 4,670 | 4,700 | -90 | -1.9% | 87,600 |
| 2018/06/04 | 4,735 | 4,790 | 4,715 | 4,790 | +70 | +1.5% | 80,000 |
| 2018/06/01 | 4,710 | 4,765 | 4,680 | 4,720 | -25 | -0.5% | 89,500 |
| 2018/05/31 | 4,795 | 4,795 | 4,695 | 4,745 | +20 | +0.4% | 134,000 |
| 2018/05/30 | 4,655 | 4,760 | 4,610 | 4,725 | -35 | -0.7% | 135,500 |
| 2018/05/29 | 4,880 | 4,915 | 4,730 | 4,760 | -145 | -3% | 129,700 |
| 2018/05/28 | 4,930 | 4,955 | 4,875 | 4,905 | -5 | -0.1% | 86,000 |
| 2018/05/25 | 4,850 | 4,955 | 4,820 | 4,910 | +25 | +0.5% | 113,200 |
| 2018/05/24 | 4,990 | 5,000 | 4,855 | 4,885 | -125 | -2.5% | 151,600 |
| 2018/05/23 | 5,120 | 5,120 | 4,985 | 5,010 | -80 | -1.6% | 97,400 |
| 2018/05/22 | 5,240 | 5,250 | 5,060 | 5,090 | -90 | -1.7% | 153,000 |
| 2018/05/21 | 4,950 | 5,240 | 4,920 | 5,180 | +280 | +5.7% | 299,000 |
| 2018/05/18 | 4,780 | 4,970 | 4,755 | 4,900 | +80 | +1.7% | 223,700 |
1651～
1700
件表示中 / 2231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 | 342,500円 | +0.1% | +41.1% | 2.34% | 32.92倍 | 1.21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 |
| マクロミル | 127,000円 | +9.4% | +24.3% | 0.00% | 15.55倍 | 1.17倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| Ｆｉｎａｔｅｘｔ | 97,200円 | +41.9% | +320.1% | 0.00% | 87.33倍 | 5.82倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| じげん | 44,500円 | +7.5% | +3.1% | 2.36% | 11.70倍 | 2.47倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| クレスコ | 118,300円 | +10.9% | +6.0% | 3.38% | 12.20倍 | 1.69倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
