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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 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 |
2001～
2050
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 | 292,900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 | 143,500円 | +17.5% | +14.6% | 1.67% | 18.13倍 | 3.05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 | 327,500円 | +17.9% | +20.3% | 1.22% | 14.16倍 | 2.79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 | 150,800円 | +13.9% | +14.5% | 3.98% | 13.28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 | 275,600円 | +30.3% | +31.7% | 0.54% | 40.15倍 | 14.79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
