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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 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 |
| 2018/05/17 | 4,755 | 4,865 | 4,740 | 4,820 | ±0 | ±0% | 189,000 |
| 2018/05/16 | 4,705 | 4,870 | 4,655 | 4,820 | +120 | +2.6% | 212,400 |
| 2018/05/15 | 4,870 | 4,870 | 4,685 | 4,700 | -170 | -3.5% | 254,700 |
| 2018/05/14 | 4,855 | 4,915 | 4,600 | 4,870 | -45 | -0.9% | 398,800 |
| 2018/05/11 | 5,100 | 5,490 | 4,825 | 4,915 | +125 | +2.6% | 1,266,800 |
| 2018/05/10 | 4,970 | 4,970 | 4,780 | 4,790 | -150 | -3% | 164,700 |
| 2018/05/09 | 4,890 | 4,945 | 4,830 | 4,940 | +55 | +1.1% | 102,400 |
| 2018/05/08 | 4,825 | 4,915 | 4,805 | 4,885 | +130 | +2.7% | 120,300 |
| 2018/05/07 | 4,775 | 4,830 | 4,740 | 4,755 | -20 | -0.4% | 53,300 |
| 2018/05/02 | 4,710 | 4,810 | 4,710 | 4,775 | +90 | +1.9% | 69,800 |
| 2018/05/01 | 4,670 | 4,795 | 4,625 | 4,685 | -45 | -1% | 80,800 |
| 2018/04/27 | 4,960 | 4,970 | 4,725 | 4,730 | -170 | -3.5% | 139,900 |
| 2018/04/26 | 4,810 | 4,995 | 4,810 | 4,900 | +90 | +1.9% | 269,200 |
| 2018/04/25 | 4,720 | 4,845 | 4,715 | 4,810 | +10 | +0.2% | 106,800 |
| 2018/04/24 | 4,900 | 4,905 | 4,795 | 4,800 | -85 | -1.7% | 108,600 |
| 2018/04/23 | 4,950 | 4,950 | 4,715 | 4,885 | +90 | +1.9% | 226,600 |
| 2018/04/20 | 4,425 | 4,810 | 4,425 | 4,795 | +345 | +7.8% | 252,000 |
| 2018/04/19 | 4,580 | 4,585 | 4,445 | 4,450 | -70 | -1.5% | 101,300 |
| 2018/04/18 | 4,455 | 4,580 | 4,455 | 4,520 | +95 | +2.1% | 105,200 |
| 2018/04/17 | 4,560 | 4,615 | 4,385 | 4,425 | -135 | -3% | 149,400 |
| 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 |
1751～
1800
件表示中 / 2292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 | 300,500円 | +9.9% | +41.7% | 3.66% | 12.38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 |
| 日シス技術 | 185,300円 | +9.1% | +12.1% | 1.89% | 16.54倍 | 3.10倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＵＬＳ－Ｇ | 736,000円 | +20.4% | +17.5% | 0.96% | 20.76倍 | 4.14倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| 学研ＨＤ | 97,200円 | +7.8% | +4.3% | 2.67% | 11.50倍 | 0.78倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| アルファポリス | 149,100円 | +17.5% | +14.6% | 1.61% | 18.84倍 | 3.16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
