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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 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 |
| 2018/02/01 | 6,710 | 6,900 | 6,630 | 6,880 | +250 | +3.8% | 248,600 |
| 2018/01/31 | 6,590 | 6,740 | 6,530 | 6,630 | -60 | -0.9% | 181,100 |
| 2018/01/30 | 6,880 | 6,890 | 6,590 | 6,690 | -250 | -3.6% | 380,100 |
| 2018/01/29 | 7,040 | 7,050 | 6,870 | 6,940 | -90 | -1.3% | 257,100 |
| 2018/01/26 | 7,020 | 7,070 | 6,970 | 7,030 | +40 | +0.6% | 120,400 |
| 2018/01/25 | 7,030 | 7,110 | 6,960 | 6,990 | -90 | -1.3% | 136,300 |
| 2018/01/24 | 7,040 | 7,220 | 7,010 | 7,080 | +40 | +0.6% | 226,700 |
| 2018/01/23 | 6,920 | 7,050 | 6,890 | 7,040 | +120 | +1.7% | 163,200 |
| 2018/01/22 | 7,070 | 7,070 | 6,860 | 6,920 | -110 | -1.6% | 259,300 |
| 2018/01/19 | 6,980 | 7,060 | 6,950 | 7,030 | +80 | +1.2% | 146,000 |
| 2018/01/18 | 7,020 | 7,110 | 6,950 | 6,950 | -30 | -0.4% | 143,500 |
| 2018/01/17 | 7,000 | 7,080 | 6,930 | 6,980 | -120 | -1.7% | 187,700 |
| 2018/01/16 | 7,160 | 7,200 | 7,050 | 7,100 | -120 | -1.7% | 163,000 |
| 2018/01/15 | 7,360 | 7,360 | 7,110 | 7,220 | -50 | -0.7% | 182,100 |
| 2018/01/12 | 7,250 | 7,350 | 7,210 | 7,270 | +120 | +1.7% | 270,600 |
| 2018/01/11 | 7,120 | 7,260 | 7,000 | 7,150 | ±0 | ±0% | 272,100 |
| 2018/01/10 | 6,980 | 7,170 | 6,890 | 7,150 | +230 | +3.3% | 277,900 |
| 2018/01/09 | 6,830 | 6,970 | 6,750 | 6,920 | +170 | +2.5% | 208,300 |
| 2018/01/05 | 6,770 | 6,910 | 6,630 | 6,750 | -20 | -0.3% | 306,100 |
1801～
1850
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 | 300,000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 |
| 日シス技術 | 185,200円 | +9.1% | +12.1% | 1.89% | 16.53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 | 733,000円 | +20.4% | +17.5% | 0.97% | 20.68倍 | 4.12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 | 96,900円 | +7.8% | +4.3% | 2.68% | 11.47倍 | 0.77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 | 149,400円 | +17.5% | +14.6% | 1.61% | 18.88倍 | 3.17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
