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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 7,740 | 8,370 | 7,650 | 8,270 | +500 | +6.4% | 2,386,500 |
| 2017/06/13 | 7,310 | 7,910 | 7,280 | 7,770 | +550 | +7.6% | 2,491,600 |
| 2017/06/12 | 7,170 | 7,390 | 7,040 | 7,220 | -80 | -1.1% | 908,000 |
| 2017/06/09 | 7,250 | 7,420 | 6,990 | 7,300 | +220 | +3.1% | 1,285,700 |
| 2017/06/08 | 7,300 | 7,460 | 7,050 | 7,080 | -70 | -1% | 1,732,700 |
| 2017/06/07 | 6,300 | 7,150 | 6,240 | 7,150 | +1,000 | +16.3% | 3,418,400 |
| 2017/06/06 | 6,360 | 6,370 | 6,110 | 6,150 | -200 | -3.1% | 493,500 |
| 2017/06/05 | 6,080 | 6,350 | 6,010 | 6,350 | +350 | +5.8% | 703,300 |
| 2017/06/02 | 6,140 | 6,320 | 5,960 | 6,000 | -60 | -1% | 759,700 |
| 2017/06/01 | 6,120 | 6,210 | 6,020 | 6,060 | -60 | -1% | 403,600 |
| 2017/05/31 | 5,830 | 6,120 | 5,740 | 6,120 | +330 | +5.7% | 471,600 |
| 2017/05/30 | 5,840 | 5,910 | 5,640 | 5,790 | -30 | -0.5% | 392,800 |
| 2017/05/29 | 6,180 | 6,190 | 5,810 | 5,820 | -330 | -5.4% | 611,900 |
| 2017/05/26 | 6,130 | 6,230 | 6,060 | 6,150 | -30 | -0.5% | 430,600 |
| 2017/05/25 | 6,250 | 6,270 | 6,150 | 6,180 | -100 | -1.6% | 308,100 |
| 2017/05/24 | 6,170 | 6,350 | 6,170 | 6,280 | +110 | +1.8% | 441,900 |
| 2017/05/23 | 6,240 | 6,330 | 6,110 | 6,170 | -40 | -0.6% | 439,000 |
| 2017/05/22 | 6,280 | 6,310 | 6,170 | 6,210 | +50 | +0.8% | 340,700 |
| 2017/05/19 | 6,260 | 6,420 | 6,070 | 6,160 | -110 | -1.8% | 899,200 |
| 2017/05/18 | 5,900 | 6,290 | 5,780 | 6,270 | +200 | +3.3% | 848,900 |
| 2017/05/17 | 6,050 | 6,140 | 6,000 | 6,070 | -30 | -0.5% | 321,700 |
| 2017/05/16 | 6,190 | 6,320 | 6,010 | 6,100 | -80 | -1.3% | 705,200 |
| 2017/05/15 | 5,710 | 6,180 | 5,700 | 6,180 | +370 | +6.4% | 1,077,200 |
| 2017/05/12 | 6,600 | 6,620 | 5,780 | 5,810 | -690 | -10.6% | 2,241,000 |
| 2017/05/11 | 6,280 | 6,540 | 6,160 | 6,500 | +60 | +0.9% | 784,000 |
| 2017/05/10 | 6,520 | 6,560 | 6,280 | 6,440 | -80 | -1.2% | 705,100 |
| 2017/05/09 | 6,490 | 6,720 | 6,450 | 6,520 | -30 | -0.5% | 1,052,100 |
| 2017/05/08 | 6,390 | 6,610 | 6,310 | 6,550 | +260 | +4.1% | 1,067,000 |
| 2017/05/02 | 6,370 | 6,380 | 6,190 | 6,290 | -130 | -2% | 908,400 |
| 2017/05/01 | 6,190 | 6,450 | 6,140 | 6,420 | +430 | +7.2% | 1,994,700 |
| 2017/04/28 | 5,990 | 6,110 | 5,790 | 5,990 | +90 | +1.5% | 1,439,200 |
| 2017/04/27 | 5,740 | 6,260 | 5,720 | 5,900 | +360 | +6.5% | 3,577,900 |
| 2017/04/26 | 5,600 | 5,800 | 5,510 | 5,540 | +30 | +0.5% | 1,342,600 |
| 2017/04/25 | 5,260 | 5,560 | 5,180 | 5,510 | +240 | +4.6% | 803,000 |
| 2017/04/24 | 5,460 | 5,520 | 5,260 | 5,270 | -200 | -3.7% | 430,600 |
| 2017/04/21 | 5,550 | 5,580 | 5,240 | 5,470 | +120 | +2.2% | 728,300 |
| 2017/04/20 | 5,550 | 5,870 | 5,350 | 5,350 | -100 | -1.8% | 2,665,900 |
| 2017/04/19 | 5,010 | 5,580 | 5,010 | 5,450 | +350 | +6.9% | 1,834,800 |
| 2017/04/18 | 5,220 | 5,500 | 5,030 | 5,100 | +90 | +1.8% | 2,383,200 |
| 2017/04/17 | 4,655 | 5,010 | 4,530 | 5,010 | +700 | +16.2% | 1,072,700 |
| 2017/04/14 | 4,200 | 4,450 | 4,170 | 4,310 | +40 | +0.9% | 378,800 |
| 2017/04/13 | 4,115 | 4,330 | 4,055 | 4,270 | +80 | +1.9% | 432,700 |
| 2017/04/12 | 4,370 | 4,435 | 4,185 | 4,190 | -320 | -7.1% | 464,200 |
| 2017/04/11 | 4,400 | 4,600 | 4,255 | 4,510 | +65 | +1.5% | 516,400 |
| 2017/04/10 | 4,605 | 4,680 | 4,410 | 4,445 | -145 | -3.2% | 345,100 |
| 2017/04/07 | 4,585 | 4,730 | 4,005 | 4,590 | +30 | +0.7% | 1,048,400 |
| 2017/04/06 | 4,790 | 4,790 | 4,560 | 4,560 | -285 | -5.9% | 442,600 |
| 2017/04/05 | 4,855 | 4,890 | 4,530 | 4,845 | -5 | -0.1% | 688,100 |
| 2017/04/04 | 4,900 | 5,120 | 4,710 | 4,850 | +80 | +1.7% | 978,200 |
| 2017/04/03 | 5,000 | 5,000 | 4,770 | 4,770 | +90 | +1.9% | 594,300 |
1951～
2000
件表示中 / 2255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 | 298,000円 | +9.9% | +41.7% | 3.69% | 12.28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 |
| アルファポリス | 151,100円 | +17.5% | +14.6% | 1.59% | 19.09倍 | 3.20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 |
| オ ロ | 274,000円 | +15.7% | +5.7% | 1.82% | 20.80倍 | 4.25倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＩＴＦＯＲ | 152,600円 | +13.9% | +14.5% | 3.93% | 13.44倍 | 2.12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 |
| ＣＡＣＨＤ | 205,200円 | +11.4% | +4.1% | 4.87% | 10.64倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
市場注目の銘柄
チャート関連のコラム
