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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 4,490 | 4,595 | 4,490 | 4,560 | +70 | +1.6% | 101,200 |
| 2018/04/13 | 4,545 | 4,595 | 4,475 | 4,490 | -40 | -0.9% | 95,100 |
| 2018/04/12 | 4,475 | 4,620 | 4,445 | 4,530 | +10 | +0.2% | 124,000 |
| 2018/04/11 | 4,580 | 4,585 | 4,485 | 4,520 | -80 | -1.7% | 110,900 |
| 2018/04/10 | 4,575 | 4,625 | 4,530 | 4,600 | -20 | -0.4% | 89,700 |
| 2018/04/09 | 4,510 | 4,635 | 4,500 | 4,620 | +55 | +1.2% | 136,500 |
| 2018/04/06 | 4,630 | 4,660 | 4,520 | 4,565 | -85 | -1.8% | 142,200 |
| 2018/04/05 | 4,630 | 4,680 | 4,585 | 4,650 | +55 | +1.2% | 133,500 |
| 2018/04/04 | 4,555 | 4,660 | 4,515 | 4,595 | +55 | +1.2% | 264,300 |
| 2018/04/03 | 4,630 | 4,645 | 4,475 | 4,540 | -200 | -4.2% | 580,800 |
| 2018/04/02 | 4,970 | 5,010 | 4,740 | 4,740 | -310 | -6.1% | 436,900 |
| 2018/03/30 | 5,090 | 5,120 | 4,990 | 5,050 | -100 | -1.9% | 277,100 |
| 2018/03/29 | 5,090 | 5,230 | 5,080 | 5,150 | +130 | +2.6% | 165,200 |
| 2018/03/28 | 4,975 | 5,110 | 4,975 | 5,020 | -80 | -1.6% | 122,700 |
| 2018/03/27 | 4,975 | 5,150 | 4,975 | 5,100 | +175 | +3.6% | 190,300 |
| 2018/03/26 | 4,825 | 4,995 | 4,710 | 4,925 | +25 | +0.5% | 314,000 |
| 2018/03/23 | 5,000 | 5,080 | 4,790 | 4,900 | -330 | -6.3% | 568,300 |
| 2018/03/22 | 5,390 | 5,420 | 5,160 | 5,230 | -190 | -3.5% | 380,600 |
| 2018/03/20 | 5,430 | 5,510 | 5,360 | 5,420 | -90 | -1.6% | 259,700 |
| 2018/03/19 | 5,760 | 5,920 | 5,510 | 5,510 | -300 | -5.2% | 324,000 |
| 2018/03/16 | 6,010 | 6,050 | 5,790 | 5,810 | -360 | -5.8% | 516,800 |
| 2018/03/15 | 6,150 | 6,260 | 6,150 | 6,170 | +30 | +0.5% | 139,400 |
| 2018/03/14 | 6,100 | 6,180 | 6,090 | 6,140 | -20 | -0.3% | 92,000 |
| 2018/03/13 | 6,120 | 6,240 | 6,040 | 6,160 | +40 | +0.7% | 197,400 |
| 2018/03/12 | 5,980 | 6,130 | 5,960 | 6,120 | +230 | +3.9% | 162,300 |
| 2018/03/09 | 5,810 | 5,900 | 5,800 | 5,890 | +110 | +1.9% | 91,800 |
| 2018/03/08 | 5,750 | 5,830 | 5,730 | 5,780 | +80 | +1.4% | 83,600 |
| 2018/03/07 | 5,730 | 5,950 | 5,700 | 5,700 | -50 | -0.9% | 162,000 |
| 2018/03/06 | 5,690 | 5,770 | 5,570 | 5,750 | +260 | +4.7% | 135,800 |
| 2018/03/05 | 5,750 | 5,800 | 5,440 | 5,490 | -270 | -4.7% | 237,500 |
| 2018/03/02 | 5,760 | 5,800 | 5,700 | 5,760 | -200 | -3.4% | 169,700 |
| 2018/03/01 | 6,010 | 6,030 | 5,910 | 5,960 | -130 | -2.1% | 144,900 |
| 2018/02/28 | 6,010 | 6,110 | 6,000 | 6,090 | +50 | +0.8% | 145,500 |
| 2018/02/27 | 6,190 | 6,210 | 6,030 | 6,040 | -90 | -1.5% | 140,300 |
| 2018/02/26 | 6,120 | 6,190 | 6,040 | 6,130 | +110 | +1.8% | 181,700 |
| 2018/02/23 | 6,060 | 6,150 | 5,990 | 6,020 | +10 | +0.2% | 146,500 |
| 2018/02/22 | 6,200 | 6,200 | 5,980 | 6,010 | -210 | -3.4% | 230,900 |
| 2018/02/21 | 6,370 | 6,470 | 6,120 | 6,220 | -10 | -0.2% | 359,600 |
| 2018/02/20 | 5,860 | 6,290 | 5,850 | 6,230 | +410 | +7% | 438,600 |
| 2018/02/19 | 5,620 | 5,870 | 5,570 | 5,820 | +270 | +4.9% | 304,300 |
| 2018/02/16 | 5,550 | 5,700 | 5,440 | 5,550 | +70 | +1.3% | 341,600 |
| 2018/02/15 | 5,940 | 6,030 | 5,470 | 5,480 | -420 | -7.1% | 547,200 |
| 2018/02/14 | 6,300 | 6,380 | 5,900 | 5,900 | -240 | -3.9% | 404,400 |
| 2018/02/13 | 6,020 | 6,210 | 5,900 | 6,140 | +270 | +4.6% | 477,200 |
| 2018/02/09 | 5,720 | 5,970 | 5,650 | 5,870 | -350 | -5.6% | 478,900 |
| 2018/02/08 | 6,170 | 6,270 | 6,100 | 6,220 | +90 | +1.5% | 198,700 |
| 2018/02/07 | 6,500 | 6,610 | 6,110 | 6,130 | ±0 | ±0% | 362,800 |
| 2018/02/06 | 6,500 | 6,700 | 5,980 | 6,130 | -850 | -12.2% | 605,300 |
| 2018/02/05 | 6,610 | 7,020 | 6,610 | 6,980 | +70 | +1% | 240,700 |
| 2018/02/02 | 6,850 | 6,930 | 6,710 | 6,910 | +30 | +0.4% | 215,500 |
1751～
1800
件表示中 / 2261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 | 304,500円 | +9.9% | +41.7% | 3.61% | 12.55倍 | 1.07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 |
| 菱友システム | 717,000円 | -0.6% | +0.6% | 2.37% | 13.44倍 | 2.39倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| アイスタイル | 54,500円 | +17.7% | +68.5% | 0.18% | 22.77倍 | 3.63倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ＧＭＯ－ＦＧ | 525,000円 | +18.7% | +32.3% | 1.52% | 32.94倍 | 7.67倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| アルファポリス | 150,100円 | +17.5% | +14.6% | 1.60% | 18.97倍 | 3.18倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
