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 |
---|---|---|---|---|---|---|---|
2016/05/27 | 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 |
2016/03/31 | 3,100 | 3,350 | 3,085 | 3,350 | +502 | +17.6% | 948,200 |
2016/03/30 | 2,450 | 2,868 | 2,330 | 2,848 | +480 | +20.3% | 3,817,400 |
2016/03/29 | 2,405 | 2,554 | 2,323 | 2,368 | +146 | +6.6% | 4,470,000 |
2016/03/28 | 2,055 | 2,269 | 1,989 | 2,222 | +244 | +12.3% | 2,392,500 |
2016/03/25 | 2,000 | 2,187 | 1,978 | 1,978 | -142 | -6.7% | 1,258,100 |
2016/03/24 | 2,253 | 2,345 | 2,020 | 2,120 | -3 | -0.1% | 2,700,700 |
2016/03/23 | 2,050 | 2,343 | 1,985 | 2,123 | +178 | +9.2% | 7,536,300 |
2016/03/22 | 1,585 | 1,945 | 1,550 | 1,945 | +400 | +25.9% | 1,710,000 |
2016/03/18 | 1,775 | 1,786 | 1,506 | 1,545 | -257 | -14.3% | 1,056,600 |
2016/03/17 | 1,775 | 1,935 | 1,761 | 1,802 | - | - | 3,493,200 |
1951~
1997
件表示中 / 1997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 | 210,600円 | +0.1% | +41.1% | 3.80% | 20.25倍 | 0.76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 |
セルシス | 86,300円 | -4.6% | +14.7% | 2.32% | 37.04倍 | 4.23倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Web3型コンテンツ流通基盤も育成 |
日本通信 | 18,900円 | +17.6% | +1.4% | 0.00% | 22.77倍 | 11.26倍 |
|
仮想移動体通信事業者(MVNO)の先駆。MVNEも。前橋市などで電子証明事業へ注力中 |
CIJ | 45,400円 | +10.7% | +2.2% | 2.42% | 22.22倍 | 1.84倍 |
|
独立系2次請けシステム開発。OS周辺で高い技術力。日立製作所とNTTデータ向けが4割弱 |
ABEJA | 331,000円 | +10.5% | 0.0% | 0.00% | 95.01倍 | 7.93倍 |
|
AIに基づく独自プラットフォームでDX化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム