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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 9,900 | 10,280 | 9,790 | 9,890 | +130 | +1.3% | 1,361,400 |
| 2017/08/04 | 9,340 | 9,810 | 9,250 | 9,760 | +330 | +3.5% | 697,400 |
| 2017/08/03 | 9,600 | 9,670 | 9,240 | 9,430 | -170 | -1.8% | 645,600 |
| 2017/08/02 | 9,200 | 9,650 | 9,190 | 9,600 | +520 | +5.7% | 629,600 |
| 2017/08/01 | 9,860 | 9,900 | 8,840 | 9,080 | -840 | -8.5% | 1,237,200 |
| 2017/07/31 | 9,980 | 10,040 | 9,550 | 9,920 | +170 | +1.7% | 1,262,300 |
| 2017/07/28 | 9,180 | 9,900 | 9,140 | 9,750 | +540 | +5.9% | 1,731,500 |
| 2017/07/27 | 9,200 | 9,700 | 9,140 | 9,210 | +740 | +8.7% | 1,615,800 |
| 2017/07/26 | 8,390 | 8,560 | 8,350 | 8,470 | +110 | +1.3% | 167,900 |
| 2017/07/25 | 8,270 | 8,390 | 8,220 | 8,360 | +20 | +0.2% | 180,700 |
| 2017/07/24 | 8,470 | 8,530 | 8,280 | 8,340 | -180 | -2.1% | 216,000 |
| 2017/07/21 | 8,550 | 8,620 | 8,480 | 8,520 | -30 | -0.4% | 148,800 |
| 2017/07/20 | 8,610 | 8,750 | 8,540 | 8,550 | -80 | -0.9% | 209,700 |
| 2017/07/19 | 8,500 | 8,800 | 8,480 | 8,630 | +120 | +1.4% | 334,000 |
| 2017/07/18 | 8,520 | 8,740 | 8,500 | 8,510 | -220 | -2.5% | 308,800 |
| 2017/07/14 | 8,860 | 8,860 | 8,710 | 8,730 | -110 | -1.2% | 213,200 |
| 2017/07/13 | 8,740 | 8,900 | 8,660 | 8,840 | +170 | +2% | 349,800 |
| 2017/07/12 | 8,700 | 8,840 | 8,610 | 8,670 | -40 | -0.5% | 286,700 |
| 2017/07/11 | 8,790 | 8,860 | 8,610 | 8,710 | -100 | -1.1% | 317,400 |
| 2017/07/10 | 8,880 | 8,890 | 8,620 | 8,810 | +420 | +5% | 589,800 |
| 2017/07/07 | 8,200 | 8,470 | 8,170 | 8,390 | +40 | +0.5% | 368,100 |
| 2017/07/06 | 8,600 | 8,650 | 8,160 | 8,350 | -220 | -2.6% | 435,500 |
| 2017/07/05 | 8,400 | 8,660 | 8,340 | 8,570 | +220 | +2.6% | 448,900 |
| 2017/07/04 | 8,650 | 8,790 | 8,280 | 8,350 | -270 | -3.1% | 535,500 |
| 2017/07/03 | 8,920 | 9,000 | 8,610 | 8,620 | -150 | -1.7% | 486,100 |
| 2017/06/30 | 8,310 | 8,790 | 8,300 | 8,770 | +10 | +0.1% | 692,900 |
| 2017/06/29 | 8,740 | 8,900 | 8,590 | 8,760 | +320 | +3.8% | 820,800 |
| 2017/06/28 | 9,000 | 9,070 | 8,410 | 8,440 | -760 | -8.3% | 1,331,000 |
| 2017/06/27 | 9,350 | 9,440 | 8,930 | 9,200 | -130 | -1.4% | 956,300 |
| 2017/06/26 | 8,770 | 9,400 | 8,610 | 9,330 | +500 | +5.7% | 1,276,000 |
| 2017/06/23 | 9,450 | 9,580 | 8,370 | 8,830 | -410 | -4.4% | 1,924,300 |
| 2017/06/22 | 8,880 | 9,240 | 8,710 | 9,240 | +470 | +5.4% | 1,202,300 |
| 2017/06/21 | 8,700 | 8,890 | 8,700 | 8,770 | -50 | -0.6% | 572,000 |
| 2017/06/20 | 8,730 | 8,960 | 8,670 | 8,820 | +250 | +2.9% | 985,000 |
| 2017/06/19 | 8,240 | 8,670 | 8,210 | 8,570 | +280 | +3.4% | 1,020,200 |
| 2017/06/16 | 8,050 | 8,480 | 8,000 | 8,290 | +310 | +3.9% | 1,329,300 |
| 2017/06/15 | 8,200 | 8,240 | 7,910 | 7,980 | -290 | -3.5% | 1,080,100 |
| 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 |
1951～
2000
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 | 298,500円 | +9.9% | +41.7% | 3.69% | 12.30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 | 730,000円 | +20.4% | +17.5% | 0.97% | 20.59倍 | 4.10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 | 97,000円 | +7.8% | +4.3% | 2.68% | 11.48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 | 150,200円 | +17.5% | +14.6% | 1.60% | 18.98倍 | 3.18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
