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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 5,470 | 5,620 | 5,370 | 5,510 | -100 | -1.8% | 1,019,300 |
| 2017/02/22 | 5,720 | 5,930 | 5,530 | 5,610 | -200 | -3.4% | 2,357,400 |
| 2017/02/21 | 5,500 | 5,930 | 5,460 | 5,810 | +470 | +8.8% | 5,197,000 |
| 2017/02/20 | 5,050 | 5,340 | 4,990 | 5,340 | +705 | +15.2% | 2,651,500 |
| 2017/02/17 | 4,860 | 4,910 | 4,625 | 4,635 | -290 | -5.9% | 1,513,900 |
| 2017/02/16 | 4,650 | 5,120 | 4,585 | 4,925 | +275 | +5.9% | 2,762,700 |
| 2017/02/15 | 4,740 | 4,890 | 4,525 | 4,650 | +25 | +0.5% | 2,496,500 |
| 2017/02/14 | 4,625 | 4,625 | 4,595 | 4,625 | +700 | +17.8% | 609,600 |
| 2017/02/13 | 3,870 | 3,965 | 3,730 | 3,925 | +45 | +1.2% | 346,400 |
| 2017/02/10 | 3,930 | 4,000 | 3,840 | 3,880 | -70 | -1.8% | 369,300 |
| 2017/02/09 | 3,965 | 4,015 | 3,905 | 3,950 | -10 | -0.3% | 246,400 |
| 2017/02/08 | 3,900 | 4,040 | 3,825 | 3,960 | +5 | +0.1% | 791,900 |
| 2017/02/07 | 3,880 | 4,065 | 3,755 | 3,955 | +100 | +2.6% | 836,200 |
| 2017/02/06 | 3,790 | 3,890 | 3,590 | 3,855 | +130 | +3.5% | 692,900 |
| 2017/02/03 | 3,950 | 4,010 | 3,620 | 3,725 | -295 | -7.3% | 955,100 |
| 2017/02/02 | 4,100 | 4,165 | 3,895 | 4,020 | +110 | +2.8% | 1,788,500 |
| 2017/02/01 | 3,785 | 4,175 | 3,580 | 3,910 | +115 | +3% | 3,380,900 |
| 2017/01/31 | 3,285 | 3,805 | 3,250 | 3,795 | +480 | +14.5% | 1,081,400 |
| 2017/01/30 | 3,250 | 3,360 | 3,200 | 3,315 | +65 | +2% | 144,900 |
| 2017/01/27 | 3,330 | 3,375 | 3,200 | 3,250 | -90 | -2.7% | 186,800 |
| 2017/01/26 | 3,370 | 3,420 | 3,295 | 3,340 | -65 | -1.9% | 207,700 |
| 2017/01/25 | 3,550 | 3,555 | 3,385 | 3,405 | -85 | -2.4% | 214,600 |
| 2017/01/24 | 3,345 | 3,500 | 3,335 | 3,490 | +180 | +5.4% | 325,800 |
| 2017/01/23 | 3,185 | 3,345 | 3,185 | 3,310 | +60 | +1.8% | 196,000 |
| 2017/01/20 | 3,150 | 3,300 | 3,105 | 3,250 | +70 | +2.2% | 203,800 |
| 2017/01/19 | 3,335 | 3,355 | 3,155 | 3,180 | -85 | -2.6% | 213,000 |
| 2017/01/18 | 3,300 | 3,345 | 3,205 | 3,265 | -105 | -3.1% | 288,500 |
| 2017/01/17 | 3,455 | 3,720 | 3,340 | 3,370 | +30 | +0.9% | 852,700 |
| 2017/01/16 | 3,440 | 3,460 | 3,315 | 3,340 | -140 | -4% | 172,900 |
| 2017/01/13 | 3,225 | 3,570 | 3,205 | 3,480 | +190 | +5.8% | 392,200 |
| 2017/01/12 | 3,285 | 3,385 | 3,170 | 3,290 | -45 | -1.3% | 377,300 |
| 2017/01/11 | 3,600 | 3,610 | 3,265 | 3,335 | -265 | -7.4% | 397,000 |
| 2017/01/10 | 3,650 | 3,700 | 3,565 | 3,600 | -115 | -3.1% | 160,900 |
| 2017/01/06 | 3,570 | 3,770 | 3,520 | 3,715 | +75 | +2.1% | 331,900 |
| 2017/01/05 | 3,710 | 3,780 | 3,635 | 3,640 | -140 | -3.7% | 231,700 |
| 2017/01/04 | 3,850 | 3,975 | 3,780 | 3,780 | ±0 | ±0% | 281,500 |
| 2016/12/30 | 3,700 | 3,945 | 3,655 | 3,780 | ±0 | ±0% | 335,600 |
| 2016/12/29 | 3,740 | 3,825 | 3,570 | 3,780 | ±0 | ±0% | 339,600 |
| 2016/12/28 | 3,820 | 3,950 | 3,760 | 3,780 | -40 | -1% | 220,300 |
| 2016/12/27 | 3,780 | 3,895 | 3,755 | 3,820 | -90 | -2.3% | 407,300 |
| 2016/12/26 | 4,150 | 4,270 | 3,885 | 3,910 | -145 | -3.6% | 1,707,300 |
| 2016/12/22 | 3,740 | 4,090 | 3,500 | 4,055 | +175 | +4.5% | 1,540,900 |
| 2016/12/21 | 4,105 | 4,185 | 3,855 | 3,880 | -40 | -1% | 1,605,700 |
| 2016/12/20 | 3,820 | 3,960 | 3,695 | 3,920 | +45 | +1.2% | 1,308,300 |
| 2016/12/19 | 3,745 | 4,060 | 3,650 | 3,875 | +410 | +11.8% | 4,405,000 |
| 2016/12/16 | 3,080 | 3,465 | 3,060 | 3,465 | +502 | +16.9% | 1,822,300 |
| 2016/12/15 | 2,902 | 3,025 | 2,901 | 2,963 | +29 | +1% | 661,300 |
| 2016/12/14 | 3,135 | 3,140 | 2,881 | 2,934 | -136 | -4.4% | 1,842,400 |
| 2016/12/13 | 3,000 | 3,205 | 2,950 | 3,070 | +368 | +13.6% | 3,494,400 |
| 2016/12/12 | 2,280 | 2,702 | 2,260 | 2,702 | +500 | +22.7% | 843,800 |
2001～
2050
件表示中 / 2230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 | 343,500円 | +0.1% | +41.1% | 2.33% | 33.02倍 | 1.21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 |
| ＡｎｙＭｉｎｄ | 84,900円 | +27.7% | +32.0% | 0.00% | 19.56倍 | 3.07倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＪＦＥ－ＳＩ | 159,500円 | -8.4% | -16.5% | 4.26% | 11.76倍 | 1.52倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| じげん | 44,300円 | +7.5% | +3.1% | 2.37% | 11.65倍 | 2.46倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| Ｆｉｎａｔｅｘｔ | 95,800円 | +41.9% | +320.1% | 0.00% | 86.07倍 | 5.74倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
