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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 4,230 | 4,400 | 3,850 | 4,090 | -210 | -4.9% | 2,354,100 |
| 2016/06/14 | 5,000 | 5,110 | 4,155 | 4,300 | -515 | -10.7% | 3,999,000 |
| 2016/06/13 | 4,720 | 4,955 | 4,530 | 4,815 | +95 | +2% | 3,282,000 |
| 2016/06/10 | 4,320 | 4,770 | 4,220 | 4,720 | +450 | +10.5% | 2,687,100 |
| 2016/06/09 | 4,270 | 4,460 | 4,095 | 4,270 | +20 | +0.5% | 1,143,000 |
| 2016/06/08 | 4,330 | 4,430 | 4,230 | 4,250 | -50 | -1.2% | 630,100 |
| 2016/06/07 | 4,460 | 4,485 | 4,270 | 4,300 | -10 | -0.2% | 687,200 |
| 2016/06/06 | 4,200 | 4,420 | 4,080 | 4,310 | -30 | -0.7% | 1,050,700 |
| 2016/06/03 | 4,235 | 4,480 | 4,205 | 4,340 | +145 | +3.5% | 1,061,600 |
| 2016/06/02 | 4,460 | 4,570 | 4,150 | 4,195 | -335 | -7.4% | 972,200 |
| 2016/06/01 | 4,795 | 4,850 | 4,450 | 4,530 | -445 | -8.9% | 1,482,600 |
| 2016/05/31 | 5,100 | 5,250 | 4,840 | 4,975 | +145 | +3% | 3,377,100 |
| 2016/05/30 | 4,360 | 4,890 | 4,280 | 4,830 | +640 | +15.3% | 4,665,000 |
| 2016/05/27 | 4,390 | 4,700 | 4,130 | 4,190 | -100 | -2.3% | 2,905,400 |
| 2016/05/26 | 4,920 | 4,950 | 4,290 | 4,290 | -700 | -14% | 2,994,600 |
| 2016/05/25 | 5,470 | 5,550 | 4,960 | 4,990 | -400 | -7.4% | 1,723,000 |
| 2016/05/24 | 5,600 | 5,790 | 5,340 | 5,390 | -160 | -2.9% | 1,490,000 |
| 2016/05/23 | 5,840 | 6,150 | 5,550 | 5,550 | -490 | -8.1% | 1,860,600 |
| 2016/05/20 | 5,620 | 6,180 | 5,200 | 6,040 | +220 | +3.8% | 3,969,200 |
| 2016/05/19 | 6,500 | 6,620 | 5,750 | 5,820 | -780 | -11.8% | 3,394,100 |
| 2016/05/18 | 7,200 | 7,430 | 5,550 | 6,600 | +50 | +0.8% | 8,235,600 |
| 2016/05/17 | 5,750 | 6,550 | 5,620 | 6,550 | +1,000 | +18% | 2,938,800 |
| 2016/05/16 | 6,330 | 6,330 | 5,390 | 5,550 | +220 | +4.1% | 1,480,400 |
| 2016/05/13 | 5,150 | 5,330 | 4,980 | 5,330 | +705 | +15.2% | 1,227,000 |
| 2016/05/12 | 4,500 | 4,815 | 4,410 | 4,625 | +65 | +1.4% | 1,484,700 |
| 2016/05/11 | 4,330 | 4,560 | 4,280 | 4,560 | +320 | +7.5% | 729,200 |
| 2016/05/10 | 4,330 | 4,415 | 4,215 | 4,240 | -90 | -2.1% | 380,900 |
| 2016/05/09 | 4,520 | 4,600 | 4,310 | 4,330 | -150 | -3.3% | 687,100 |
| 2016/05/06 | 4,280 | 4,490 | 4,150 | 4,480 | +300 | +7.2% | 903,200 |
| 2016/05/02 | 4,035 | 4,425 | 4,035 | 4,180 | -10 | -0.2% | 1,023,100 |
| 2016/04/28 | 4,490 | 4,570 | 4,100 | 4,190 | -395 | -8.6% | 1,249,900 |
| 2016/04/27 | 4,630 | 4,820 | 4,475 | 4,585 | +85 | +1.9% | 2,441,100 |
| 2016/04/26 | 4,410 | 4,625 | 3,915 | 4,500 | -50 | -1.1% | 1,759,100 |
| 2016/04/25 | 4,835 | 5,030 | 4,550 | 4,550 | -150 | -3.2% | 2,882,900 |
| 2016/04/22 | 4,420 | 4,845 | 4,265 | 4,700 | +325 | +7.4% | 4,500,800 |
| 2016/04/21 | 4,210 | 4,375 | 4,105 | 4,375 | +260 | +6.3% | 1,545,800 |
| 2016/04/20 | 4,030 | 4,200 | 3,870 | 4,115 | +15 | +0.4% | 1,358,500 |
| 2016/04/19 | 4,200 | 4,420 | 4,100 | 4,100 | +10 | +0.2% | 2,339,400 |
| 2016/04/18 | 3,930 | 4,325 | 3,685 | 4,090 | +160 | +4.1% | 2,595,400 |
| 2016/04/15 | 4,430 | 4,685 | 3,905 | 3,930 | -640 | -14% | 2,862,300 |
| 2016/04/14 | 4,345 | 4,880 | 4,310 | 4,570 | +85 | +1.9% | 4,822,200 |
| 2016/04/13 | 3,895 | 4,550 | 3,800 | 4,485 | +550 | +14% | 5,193,000 |
| 2016/04/12 | 3,910 | 4,070 | 3,620 | 3,935 | +65 | +1.7% | 3,052,300 |
| 2016/04/11 | 4,010 | 4,100 | 3,725 | 3,870 | +170 | +4.6% | 2,790,400 |
| 2016/04/08 | 3,165 | 3,940 | 3,120 | 3,700 | +440 | +13.5% | 6,443,800 |
| 2016/04/07 | 2,837 | 3,260 | 2,772 | 3,260 | +500 | +18.1% | 4,509,300 |
| 2016/04/06 | 3,100 | 3,280 | 2,631 | 2,760 | -520 | -15.9% | 4,703,800 |
| 2016/04/05 | 3,770 | 4,060 | 3,280 | 3,280 | -700 | -17.6% | 2,884,700 |
| 2016/04/04 | 4,100 | 4,395 | 3,555 | 3,980 | -70 | -1.7% | 6,274,200 |
| 2016/04/01 | 3,630 | 4,050 | 3,450 | 4,050 | +700 | +20.9% | 5,626,600 |
2201～
2250
件表示中 / 2260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 | 298,300円 | +9.9% | +41.7% | 3.69% | 12.29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 |
| ＧＭＯ－ＦＧ | 530,000円 | +18.7% | +32.3% | 1.51% | 33.25倍 | 7.74倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| バンクイノベ | 1,088,000円 | +2.8% | +2.8% | 0.00% | 54.05倍 | 8.75倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| オ ロ | 271,400円 | +15.7% | +5.7% | 1.84% | 20.53倍 | 4.19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 |
| プロシップ | 271,900円 | +8.4% | +1.2% | 2.35% | 18.72倍 | 3.86倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
