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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,883 | 2,908 | 2,878 | 2,887 | -7 | -0.2% | 37,500 |
| 2025/07/04 | 2,922 | 2,923 | 2,880 | 2,894 | +1 | ±0% | 26,800 |
| 2025/07/03 | 2,920 | 2,925 | 2,881 | 2,893 | -26 | -0.9% | 43,200 |
| 2025/07/02 | 2,910 | 2,952 | 2,890 | 2,919 | -41 | -1.4% | 43,600 |
| 2025/07/01 | 3,055 | 3,055 | 2,960 | 2,960 | -65 | -2.1% | 35,700 |
| 2025/06/30 | 3,025 | 3,045 | 3,020 | 3,025 | ±0 | ±0% | 45,500 |
| 2025/06/27 | 2,999 | 3,035 | 2,999 | 3,025 | +35 | +1.2% | 37,900 |
| 2025/06/26 | 3,010 | 3,025 | 2,982 | 2,990 | -50 | -1.6% | 43,100 |
| 2025/06/25 | 3,020 | 3,075 | 2,968 | 3,040 | ±0 | ±0% | 50,800 |
| 2025/06/24 | 3,075 | 3,080 | 2,995 | 3,040 | -10 | -0.3% | 31,400 |
| 2025/06/23 | 3,000 | 3,055 | 2,978 | 3,050 | +30 | +1% | 35,500 |
| 2025/06/20 | 3,030 | 3,095 | 3,010 | 3,020 | -15 | -0.5% | 134,200 |
| 2025/06/19 | 2,989 | 3,070 | 2,989 | 3,035 | -10 | -0.3% | 56,300 |
| 2025/06/18 | 2,996 | 3,075 | 2,988 | 3,045 | +62 | +2.1% | 59,700 |
| 2025/06/17 | 3,000 | 3,010 | 2,969 | 2,983 | -52 | -1.7% | 29,000 |
| 2025/06/16 | 2,989 | 3,040 | 2,946 | 3,035 | +86 | +2.9% | 70,300 |
| 2025/06/13 | 2,998 | 3,005 | 2,914 | 2,949 | -36 | -1.2% | 47,300 |
| 2025/06/12 | 2,998 | 2,998 | 2,959 | 2,985 | +11 | +0.4% | 26,700 |
| 2025/06/11 | 2,960 | 3,025 | 2,951 | 2,974 | -6 | -0.2% | 47,400 |
| 2025/06/10 | 3,015 | 3,040 | 2,966 | 2,980 | -60 | -2% | 43,800 |
| 2025/06/09 | 3,005 | 3,070 | 2,995 | 3,040 | +45 | +1.5% | 46,900 |
| 2025/06/06 | 3,010 | 3,035 | 2,986 | 2,995 | +17 | +0.6% | 56,500 |
| 2025/06/05 | 2,933 | 2,989 | 2,933 | 2,978 | +43 | +1.5% | 45,900 |
| 2025/06/04 | 2,890 | 2,949 | 2,890 | 2,935 | +50 | +1.7% | 32,400 |
| 2025/06/03 | 2,960 | 2,960 | 2,880 | 2,885 | -52 | -1.8% | 45,000 |
| 2025/06/02 | 2,896 | 2,955 | 2,852 | 2,937 | +33 | +1.1% | 66,900 |
| 2025/05/30 | 2,946 | 2,965 | 2,904 | 2,904 | -92 | -3.1% | 106,500 |
| 2025/05/29 | 3,070 | 3,095 | 2,978 | 2,996 | -39 | -1.3% | 75,000 |
| 2025/05/28 | 2,990 | 3,060 | 2,966 | 3,035 | +91 | +3.1% | 60,500 |
| 2025/05/27 | 2,947 | 2,979 | 2,931 | 2,944 | +21 | +0.7% | 56,000 |
| 2025/05/26 | 2,950 | 2,989 | 2,912 | 2,923 | -32 | -1.1% | 52,500 |
| 2025/05/23 | 2,938 | 2,955 | 2,890 | 2,955 | +26 | +0.9% | 73,500 |
| 2025/05/22 | 2,875 | 2,950 | 2,861 | 2,929 | +40 | +1.4% | 40,200 |
| 2025/05/21 | 2,925 | 2,941 | 2,887 | 2,889 | -51 | -1.7% | 40,000 |
| 2025/05/20 | 2,992 | 2,998 | 2,940 | 2,940 | -65 | -2.2% | 64,800 |
| 2025/05/19 | 3,030 | 3,040 | 2,960 | 3,005 | -55 | -1.8% | 69,300 |
| 2025/05/16 | 2,990 | 3,135 | 2,987 | 3,060 | +45 | +1.5% | 78,400 |
| 2025/05/15 | 2,937 | 3,065 | 2,930 | 3,015 | +49 | +1.7% | 115,700 |
| 2025/05/14 | 2,981 | 3,015 | 2,915 | 2,966 | -39 | -1.3% | 90,800 |
| 2025/05/13 | 3,105 | 3,125 | 2,992 | 3,005 | -100 | -3.2% | 127,300 |
| 2025/05/12 | 3,115 | 3,270 | 3,000 | 3,105 | -290 | -8.5% | 262,400 |
| 2025/05/09 | 3,375 | 3,490 | 3,345 | 3,395 | -40 | -1.2% | 61,800 |
| 2025/05/08 | 3,425 | 3,470 | 3,350 | 3,435 | +10 | +0.3% | 75,700 |
| 2025/05/07 | 3,450 | 3,520 | 3,385 | 3,425 | -10 | -0.3% | 82,600 |
| 2025/05/02 | 3,385 | 3,445 | 3,350 | 3,435 | +20 | +0.6% | 38,300 |
| 2025/05/01 | 3,475 | 3,480 | 3,375 | 3,415 | -65 | -1.9% | 51,500 |
| 2025/04/30 | 3,275 | 3,535 | 3,250 | 3,480 | +210 | +6.4% | 115,500 |
| 2025/04/28 | 3,305 | 3,370 | 3,270 | 3,270 | -10 | -0.3% | 49,100 |
| 2025/04/25 | 3,295 | 3,330 | 3,275 | 3,280 | +5 | +0.2% | 28,500 |
| 2025/04/24 | 3,345 | 3,370 | 3,240 | 3,275 | -85 | -2.5% | 37,100 |
1～
50
件表示中 / 2274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 | 288,700円 | +9.9% | +41.7% | 3.81% | 11.89倍 | 1.01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 | 147,000円 | +17.5% | +14.6% | 1.63% | 18.57倍 | 3.12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 |
| バンクイノベ | 1,052,000円 | +2.8% | +2.8% | 0.00% | 52.26倍 | 8.46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 |
| 学研ＨＤ | 93,300円 | +7.8% | +4.3% | 2.79% | 11.04倍 | 0.74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 |
| ＩＴＦＯＲ | 148,300円 | +13.9% | +14.5% | 4.05% | 13.06倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
