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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 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 |
1801～
1850
件表示中 / 2323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 | 291,900円 | +9.9% | +41.7% | 3.77% | 12.02倍 | 1.03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 |
| アルファポリス | 146,100円 | +17.5% | +14.6% | 1.64% | 18.46倍 | 3.10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 |
| ｉｐｓ | 325,000円 | +17.9% | +20.3% | 1.23% | 14.05倍 | 2.77倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ＩＴＦＯＲ | 150,700円 | +13.9% | +14.5% | 3.98% | 13.27倍 | 2.09倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ｅＷｅＬＬ | 275,100円 | +30.3% | +31.7% | 0.55% | 40.07倍 | 14.77倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
