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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,080 | 2,092 | 2,060 | 2,060 | +6 | +0.3% | 36,800 |
| 2024/05/31 | 2,054 | 2,060 | 2,029 | 2,054 | +1 | ±0% | 55,100 |
| 2024/05/30 | 2,010 | 2,055 | 2,000 | 2,053 | +36 | +1.8% | 50,300 |
| 2024/05/29 | 2,015 | 2,032 | 2,007 | 2,017 | -12 | -0.6% | 44,600 |
| 2024/05/28 | 2,035 | 2,078 | 2,015 | 2,029 | -13 | -0.6% | 62,700 |
| 2024/05/27 | 2,118 | 2,120 | 2,029 | 2,042 | -82 | -3.9% | 87,100 |
| 2024/05/24 | 2,138 | 2,154 | 2,118 | 2,124 | -13 | -0.6% | 42,000 |
| 2024/05/23 | 2,098 | 2,147 | 2,097 | 2,137 | +39 | +1.9% | 23,800 |
| 2024/05/22 | 2,129 | 2,129 | 2,098 | 2,098 | -8 | -0.4% | 32,200 |
| 2024/05/21 | 2,113 | 2,129 | 2,102 | 2,106 | -6 | -0.3% | 26,900 |
| 2024/05/20 | 2,102 | 2,128 | 2,100 | 2,112 | +15 | +0.7% | 34,800 |
| 2024/05/17 | 2,100 | 2,115 | 2,082 | 2,097 | -16 | -0.8% | 51,300 |
| 2024/05/16 | 2,190 | 2,190 | 2,109 | 2,113 | -72 | -3.3% | 77,700 |
| 2024/05/15 | 2,203 | 2,208 | 2,160 | 2,185 | -17 | -0.8% | 41,200 |
| 2024/05/14 | 2,167 | 2,204 | 2,150 | 2,202 | +57 | +2.7% | 64,400 |
| 2024/05/13 | 2,160 | 2,186 | 2,138 | 2,145 | -34 | -1.6% | 102,000 |
| 2024/05/10 | 2,265 | 2,311 | 2,172 | 2,179 | -236 | -9.8% | 234,300 |
| 2024/05/09 | 2,324 | 2,427 | 2,320 | 2,415 | +98 | +4.2% | 82,300 |
| 2024/05/08 | 2,304 | 2,354 | 2,291 | 2,317 | +3 | +0.1% | 83,700 |
| 2024/05/07 | 2,313 | 2,331 | 2,300 | 2,314 | +8 | +0.3% | 42,400 |
| 2024/05/02 | 2,312 | 2,320 | 2,283 | 2,306 | -6 | -0.3% | 28,700 |
| 2024/05/01 | 2,311 | 2,321 | 2,285 | 2,312 | +3 | +0.1% | 38,800 |
| 2024/04/30 | 2,295 | 2,309 | 2,251 | 2,309 | +46 | +2% | 60,300 |
| 2024/04/26 | 2,240 | 2,265 | 2,223 | 2,263 | +16 | +0.7% | 48,700 |
| 2024/04/25 | 2,271 | 2,287 | 2,242 | 2,247 | -43 | -1.9% | 54,600 |
| 2024/04/24 | 2,289 | 2,313 | 2,275 | 2,290 | +13 | +0.6% | 41,700 |
| 2024/04/23 | 2,276 | 2,288 | 2,245 | 2,277 | +1 | ±0% | 49,500 |
| 2024/04/22 | 2,276 | 2,289 | 2,228 | 2,276 | +33 | +1.5% | 51,200 |
| 2024/04/19 | 2,324 | 2,332 | 2,243 | 2,243 | -116 | -4.9% | 120,400 |
| 2024/04/18 | 2,365 | 2,376 | 2,332 | 2,359 | +35 | +1.5% | 155,600 |
| 2024/04/17 | 2,386 | 2,388 | 2,324 | 2,324 | -39 | -1.7% | 53,200 |
| 2024/04/16 | 2,391 | 2,400 | 2,351 | 2,363 | -60 | -2.5% | 58,300 |
| 2024/04/15 | 2,422 | 2,446 | 2,400 | 2,423 | +9 | +0.4% | 26,000 |
| 2024/04/12 | 2,425 | 2,435 | 2,395 | 2,414 | +3 | +0.1% | 35,800 |
| 2024/04/11 | 2,448 | 2,448 | 2,406 | 2,411 | -39 | -1.6% | 29,500 |
| 2024/04/10 | 2,431 | 2,465 | 2,431 | 2,450 | +10 | +0.4% | 15,100 |
| 2024/04/09 | 2,461 | 2,461 | 2,418 | 2,440 | -12 | -0.5% | 29,500 |
| 2024/04/08 | 2,450 | 2,458 | 2,424 | 2,452 | +38 | +1.6% | 35,800 |
| 2024/04/05 | 2,401 | 2,430 | 2,388 | 2,414 | -21 | -0.9% | 38,100 |
| 2024/04/04 | 2,503 | 2,505 | 2,421 | 2,435 | -68 | -2.7% | 63,400 |
| 2024/04/03 | 2,537 | 2,537 | 2,488 | 2,503 | -34 | -1.3% | 58,400 |
| 2024/04/02 | 2,599 | 2,599 | 2,522 | 2,537 | -66 | -2.5% | 42,600 |
| 2024/04/01 | 2,590 | 2,630 | 2,559 | 2,603 | +24 | +0.9% | 39,400 |
| 2024/03/29 | 2,537 | 2,593 | 2,510 | 2,579 | +54 | +2.1% | 50,400 |
| 2024/03/28 | 2,605 | 2,609 | 2,508 | 2,525 | -84 | -3.2% | 59,600 |
| 2024/03/27 | 2,565 | 2,621 | 2,564 | 2,609 | +30 | +1.2% | 75,000 |
| 2024/03/26 | 2,550 | 2,615 | 2,524 | 2,579 | +7 | +0.3% | 46,200 |
| 2024/03/25 | 2,650 | 2,653 | 2,571 | 2,572 | +18 | +0.7% | 68,400 |
| 2024/03/22 | 2,558 | 2,558 | 2,524 | 2,554 | +1 | ±0% | 36,400 |
| 2024/03/21 | 2,580 | 2,586 | 2,540 | 2,553 | +7 | +0.3% | 66,300 |
251～
300
件表示中 / 2256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 | 297,400円 | +9.9% | +41.7% | 3.70% | 12.25倍 | 1.04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 |
| 菱友システム | 683,000円 | -0.6% | +0.6% | 2.49% | 12.80倍 | 2.27倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| 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 |
| ＩＴＦＯＲ | 153,100円 | +13.9% | +14.5% | 3.92% | 13.48倍 | 2.12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 |
| ＣＡＣＨＤ | 207,000円 | +11.4% | +4.1% | 4.83% | 10.73倍 | 0.95倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
市場注目の銘柄
チャート関連のコラム
