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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,090 | 2,103 | 2,076 | 2,092 | +24 | +1.2% | 18,600 |
| 2024/10/04 | 2,072 | 2,083 | 2,053 | 2,068 | +11 | +0.5% | 12,900 |
| 2024/10/03 | 2,068 | 2,072 | 2,043 | 2,057 | +26 | +1.3% | 15,600 |
| 2024/10/02 | 2,054 | 2,054 | 2,022 | 2,031 | -34 | -1.6% | 21,600 |
| 2024/10/01 | 2,051 | 2,075 | 2,040 | 2,065 | +27 | +1.3% | 18,900 |
| 2024/09/30 | 2,050 | 2,068 | 2,027 | 2,038 | -74 | -3.5% | 49,700 |
| 2024/09/27 | 2,101 | 2,138 | 2,101 | 2,112 | -31 | -1.4% | 39,900 |
| 2024/09/26 | 2,072 | 2,149 | 2,072 | 2,143 | +68 | +3.3% | 51,600 |
| 2024/09/25 | 2,072 | 2,093 | 2,060 | 2,075 | +9 | +0.4% | 65,300 |
| 2024/09/24 | 2,091 | 2,098 | 2,055 | 2,066 | +7 | +0.3% | 52,300 |
| 2024/09/20 | 2,049 | 2,075 | 2,038 | 2,059 | +10 | +0.5% | 81,000 |
| 2024/09/19 | 1,999 | 2,054 | 1,999 | 2,049 | +72 | +3.6% | 45,500 |
| 2024/09/18 | 2,000 | 2,012 | 1,962 | 1,977 | -17 | -0.9% | 45,800 |
| 2024/09/17 | 2,015 | 2,015 | 1,981 | 1,994 | -7 | -0.3% | 39,900 |
| 2024/09/13 | 2,013 | 2,021 | 1,964 | 2,001 | -30 | -1.5% | 52,800 |
| 2024/09/12 | 2,009 | 2,041 | 2,002 | 2,031 | +73 | +3.7% | 33,300 |
| 2024/09/11 | 2,003 | 2,008 | 1,954 | 1,958 | -56 | -2.8% | 66,700 |
| 2024/09/10 | 2,018 | 2,040 | 2,009 | 2,014 | -4 | -0.2% | 26,500 |
| 2024/09/09 | 2,003 | 2,036 | 1,996 | 2,018 | -1 | ±0% | 53,200 |
| 2024/09/06 | 2,062 | 2,083 | 2,011 | 2,019 | -13 | -0.6% | 55,600 |
| 2024/09/05 | 2,041 | 2,077 | 2,028 | 2,032 | -35 | -1.7% | 47,000 |
| 2024/09/04 | 2,104 | 2,117 | 2,050 | 2,067 | -72 | -3.4% | 62,400 |
| 2024/09/03 | 2,077 | 2,146 | 2,077 | 2,139 | +63 | +3% | 48,100 |
| 2024/09/02 | 2,101 | 2,101 | 2,062 | 2,076 | -13 | -0.6% | 29,800 |
| 2024/08/30 | 2,063 | 2,095 | 2,055 | 2,089 | +36 | +1.8% | 32,800 |
| 2024/08/29 | 2,080 | 2,091 | 2,053 | 2,053 | -24 | -1.2% | 40,900 |
| 2024/08/28 | 2,100 | 2,107 | 2,073 | 2,077 | -43 | -2% | 36,200 |
| 2024/08/27 | 2,099 | 2,127 | 2,096 | 2,120 | +36 | +1.7% | 22,700 |
| 2024/08/26 | 2,063 | 2,088 | 2,060 | 2,084 | +20 | +1% | 26,200 |
| 2024/08/23 | 2,059 | 2,079 | 2,041 | 2,064 | -11 | -0.5% | 46,500 |
| 2024/08/22 | 2,121 | 2,121 | 2,059 | 2,075 | -20 | -1% | 44,500 |
| 2024/08/21 | 2,104 | 2,116 | 2,083 | 2,095 | -35 | -1.6% | 31,200 |
| 2024/08/20 | 2,118 | 2,142 | 2,115 | 2,130 | +18 | +0.9% | 42,500 |
| 2024/08/19 | 2,166 | 2,175 | 2,111 | 2,112 | -44 | -2% | 26,900 |
| 2024/08/16 | 2,132 | 2,169 | 2,106 | 2,156 | +58 | +2.8% | 24,200 |
| 2024/08/15 | 2,134 | 2,143 | 2,097 | 2,098 | -31 | -1.5% | 34,000 |
| 2024/08/14 | 2,160 | 2,160 | 2,101 | 2,129 | -31 | -1.4% | 28,100 |
| 2024/08/13 | 2,072 | 2,191 | 2,072 | 2,160 | +1 | ±0% | 50,500 |
| 2024/08/09 | 2,154 | 2,173 | 2,056 | 2,159 | +54 | +2.6% | 72,600 |
| 2024/08/08 | 2,052 | 2,162 | 2,052 | 2,105 | +36 | +1.7% | 43,000 |
| 2024/08/07 | 2,145 | 2,149 | 2,069 | 2,069 | -81 | -3.8% | 61,600 |
| 2024/08/06 | 2,082 | 2,150 | 2,032 | 2,150 | +178 | +9% | 83,500 |
| 2024/08/05 | 2,100 | 2,100 | 1,880 | 1,972 | -224 | -10.2% | 105,600 |
| 2024/08/02 | 2,221 | 2,272 | 2,196 | 2,196 | -89 | -3.9% | 69,800 |
| 2024/08/01 | 2,368 | 2,368 | 2,279 | 2,285 | -91 | -3.8% | 28,100 |
| 2024/07/31 | 2,336 | 2,376 | 2,335 | 2,376 | +30 | +1.3% | 23,100 |
| 2024/07/30 | 2,380 | 2,380 | 2,343 | 2,346 | -41 | -1.7% | 24,700 |
| 2024/07/29 | 2,360 | 2,411 | 2,342 | 2,387 | +47 | +2% | 31,600 |
| 2024/07/26 | 2,350 | 2,372 | 2,325 | 2,340 | -10 | -0.4% | 33,800 |
| 2024/07/25 | 2,368 | 2,378 | 2,335 | 2,350 | -38 | -1.6% | 36,700 |
201～
250
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 | 302,000円 | +9.9% | +41.7% | 3.64% | 12.44倍 | 1.06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 | 189,900円 | +9.1% | +12.1% | 1.84% | 16.95倍 | 3.18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 | 742,000円 | +20.4% | +17.5% | 0.96% | 20.93倍 | 4.17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 | 97,700円 | +7.8% | +4.3% | 2.66% | 11.56倍 | 0.78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 | 149,100円 | +17.5% | +14.6% | 1.61% | 18.84倍 | 3.16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
