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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 7,000 | 7,250 | 6,980 | 7,130 | -40 | -0.6% | 367,200 |
| 2017/12/04 | 7,540 | 7,560 | 7,160 | 7,170 | -400 | -5.3% | 376,900 |
| 2017/12/01 | 7,700 | 7,730 | 7,510 | 7,570 | -130 | -1.7% | 179,200 |
| 2017/11/30 | 7,730 | 7,790 | 7,450 | 7,700 | ±0 | ±0% | 294,300 |
| 2017/11/29 | 8,050 | 8,100 | 7,630 | 7,700 | -230 | -2.9% | 490,300 |
| 2017/11/28 | 7,700 | 7,930 | 7,500 | 7,930 | +330 | +4.3% | 441,100 |
| 2017/11/27 | 7,400 | 7,680 | 7,320 | 7,600 | +300 | +4.1% | 395,800 |
| 2017/11/24 | 7,250 | 7,500 | 7,210 | 7,300 | -180 | -2.4% | 444,200 |
| 2017/11/22 | 7,730 | 7,750 | 7,460 | 7,480 | -120 | -1.6% | 280,300 |
| 2017/11/21 | 7,540 | 7,620 | 7,150 | 7,600 | -50 | -0.7% | 581,400 |
| 2017/11/20 | 7,740 | 8,020 | 7,620 | 7,650 | -150 | -1.9% | 349,000 |
| 2017/11/17 | 8,020 | 8,220 | 7,660 | 7,800 | +230 | +3% | 1,294,100 |
| 2017/11/16 | 7,550 | 7,570 | 7,440 | 7,570 | +1,000 | +15.2% | 423,100 |
| 2017/11/15 | 8,120 | 8,250 | 6,570 | 6,570 | -1,500 | -18.6% | 904,400 |
| 2017/11/14 | 9,000 | 9,000 | 8,060 | 8,070 | -1,130 | -12.3% | 1,492,700 |
| 2017/11/13 | 8,870 | 9,250 | 8,840 | 9,200 | +350 | +4% | 335,400 |
| 2017/11/10 | 8,700 | 8,860 | 8,570 | 8,850 | +50 | +0.6% | 292,200 |
| 2017/11/09 | 9,050 | 9,060 | 8,630 | 8,800 | -280 | -3.1% | 491,800 |
| 2017/11/08 | 9,110 | 9,200 | 8,990 | 9,080 | -50 | -0.5% | 193,300 |
| 2017/11/07 | 9,300 | 9,370 | 9,050 | 9,130 | -130 | -1.4% | 227,500 |
| 2017/11/06 | 9,260 | 9,510 | 9,220 | 9,260 | -110 | -1.2% | 189,700 |
| 2017/11/02 | 9,390 | 9,400 | 9,160 | 9,370 | +60 | +0.6% | 239,900 |
| 2017/11/01 | 9,700 | 9,720 | 9,280 | 9,310 | -390 | -4% | 484,100 |
| 2017/10/31 | 9,350 | 9,710 | 9,290 | 9,700 | +350 | +3.7% | 363,500 |
| 2017/10/30 | 9,480 | 9,590 | 9,180 | 9,350 | +50 | +0.5% | 637,600 |
| 2017/10/27 | 9,170 | 9,300 | 9,100 | 9,300 | +180 | +2% | 294,600 |
| 2017/10/26 | 8,790 | 9,150 | 8,780 | 9,120 | +340 | +3.9% | 328,200 |
| 2017/10/25 | 8,790 | 9,040 | 8,720 | 8,780 | -10 | -0.1% | 370,000 |
| 2017/10/24 | 8,780 | 8,800 | 8,670 | 8,790 | +10 | +0.1% | 155,200 |
| 2017/10/23 | 8,670 | 8,790 | 8,560 | 8,780 | +120 | +1.4% | 175,300 |
| 2017/10/20 | 8,630 | 8,720 | 8,540 | 8,660 | +10 | +0.1% | 150,500 |
| 2017/10/19 | 8,660 | 8,800 | 8,600 | 8,650 | +20 | +0.2% | 226,200 |
| 2017/10/18 | 8,490 | 8,680 | 8,360 | 8,630 | +130 | +1.5% | 257,400 |
| 2017/10/17 | 8,900 | 8,930 | 8,460 | 8,500 | -400 | -4.5% | 451,900 |
| 2017/10/16 | 8,770 | 8,970 | 8,700 | 8,900 | +280 | +3.2% | 387,500 |
| 2017/10/13 | 8,470 | 8,670 | 8,420 | 8,620 | +140 | +1.7% | 230,200 |
| 2017/10/12 | 8,510 | 8,690 | 8,460 | 8,480 | -20 | -0.2% | 268,200 |
| 2017/10/11 | 8,470 | 8,510 | 8,330 | 8,500 | +30 | +0.4% | 305,100 |
| 2017/10/10 | 8,130 | 8,480 | 8,010 | 8,470 | +390 | +4.8% | 398,800 |
| 2017/10/06 | 7,920 | 8,240 | 7,920 | 8,080 | +90 | +1.1% | 496,400 |
| 2017/10/05 | 8,530 | 8,560 | 7,920 | 7,990 | -590 | -6.9% | 609,200 |
| 2017/10/04 | 8,660 | 8,660 | 8,410 | 8,580 | -90 | -1% | 312,300 |
| 2017/10/03 | 9,000 | 9,020 | 8,660 | 8,670 | -300 | -3.3% | 354,300 |
| 2017/10/02 | 8,650 | 8,980 | 8,650 | 8,970 | +170 | +1.9% | 227,000 |
| 2017/09/29 | 8,970 | 8,970 | 8,540 | 8,800 | -210 | -2.3% | 479,800 |
| 2017/09/28 | 9,270 | 9,300 | 8,980 | 9,010 | -230 | -2.5% | 318,800 |
| 2017/09/27 | 9,310 | 9,410 | 9,210 | 9,240 | -70 | -0.8% | 164,600 |
| 2017/09/26 | 9,480 | 9,500 | 9,200 | 9,310 | -190 | -2% | 252,400 |
| 2017/09/25 | 9,130 | 9,650 | 9,120 | 9,500 | +370 | +4.1% | 450,200 |
| 2017/09/22 | 9,230 | 9,290 | 9,060 | 9,130 | -140 | -1.5% | 226,500 |
1901～
1950
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 | 292,800円 | +9.9% | +41.7% | 3.76% | 12.06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 | 142,600円 | +17.5% | +14.6% | 1.68% | 18.02倍 | 3.03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 | 326,500円 | +17.9% | +20.3% | 1.23% | 14.11倍 | 2.78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 | 150,600円 | +13.9% | +14.5% | 3.98% | 13.26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 | 272,500円 | +30.3% | +31.7% | 0.55% | 39.70倍 | 14.63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
