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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,030 | 3,030 | 2,872 | 2,995 | -105 | -3.4% | 85,500 |
| 2025/04/03 | 3,105 | 3,160 | 3,050 | 3,100 | -140 | -4.3% | 73,800 |
| 2025/04/02 | 3,240 | 3,240 | 3,155 | 3,240 | +35 | +1.1% | 54,000 |
| 2025/04/01 | 3,115 | 3,225 | 3,115 | 3,205 | +90 | +2.9% | 97,200 |
| 2025/03/31 | 3,120 | 3,160 | 3,035 | 3,115 | -45 | -1.4% | 58,800 |
| 2025/03/28 | 3,105 | 3,165 | 3,105 | 3,160 | ±0 | ±0% | 51,000 |
| 2025/03/27 | 3,120 | 3,160 | 3,070 | 3,160 | -25 | -0.8% | 67,600 |
| 2025/03/26 | 3,095 | 3,245 | 3,060 | 3,185 | +100 | +3.2% | 95,500 |
| 2025/03/25 | 3,120 | 3,135 | 3,035 | 3,085 | -25 | -0.8% | 73,300 |
| 2025/03/24 | 3,015 | 3,110 | 2,993 | 3,110 | +164 | +5.6% | 78,100 |
| 2025/03/21 | 2,855 | 2,978 | 2,855 | 2,946 | +68 | +2.4% | 57,900 |
| 2025/03/19 | 2,887 | 2,904 | 2,863 | 2,878 | +2 | +0.1% | 52,600 |
| 2025/03/18 | 2,800 | 2,876 | 2,786 | 2,876 | +88 | +3.2% | 58,900 |
| 2025/03/17 | 2,809 | 2,809 | 2,759 | 2,788 | -6 | -0.2% | 58,200 |
| 2025/03/14 | 2,720 | 2,817 | 2,711 | 2,794 | +74 | +2.7% | 56,500 |
| 2025/03/13 | 2,797 | 2,797 | 2,695 | 2,720 | -91 | -3.2% | 94,700 |
| 2025/03/12 | 2,706 | 2,837 | 2,706 | 2,811 | +105 | +3.9% | 94,000 |
| 2025/03/11 | 2,738 | 2,740 | 2,680 | 2,706 | -92 | -3.3% | 77,100 |
| 2025/03/10 | 2,840 | 2,840 | 2,760 | 2,798 | -48 | -1.7% | 100,200 |
| 2025/03/07 | 2,904 | 2,914 | 2,820 | 2,846 | -108 | -3.7% | 119,600 |
| 2025/03/06 | 3,140 | 3,140 | 2,926 | 2,954 | -171 | -5.5% | 112,200 |
| 2025/03/05 | 3,170 | 3,180 | 3,070 | 3,125 | -20 | -0.6% | 101,100 |
| 2025/03/04 | 3,130 | 3,160 | 3,085 | 3,145 | +5 | +0.2% | 77,000 |
| 2025/03/03 | 3,185 | 3,185 | 3,100 | 3,140 | +15 | +0.5% | 102,100 |
| 2025/02/28 | 3,160 | 3,190 | 3,115 | 3,125 | -30 | -1% | 107,100 |
| 2025/02/27 | 3,020 | 3,170 | 3,000 | 3,155 | +189 | +6.4% | 117,000 |
| 2025/02/26 | 2,958 | 2,966 | 2,912 | 2,966 | +9 | +0.3% | 52,200 |
| 2025/02/25 | 2,980 | 3,065 | 2,952 | 2,957 | -133 | -4.3% | 83,800 |
| 2025/02/21 | 2,900 | 3,175 | 2,876 | 3,090 | +154 | +5.2% | 141,700 |
| 2025/02/20 | 2,993 | 3,030 | 2,925 | 2,936 | -41 | -1.4% | 66,500 |
| 2025/02/19 | 2,980 | 2,997 | 2,942 | 2,977 | -3 | -0.1% | 58,200 |
| 2025/02/18 | 2,991 | 3,045 | 2,968 | 2,980 | -20 | -0.7% | 69,200 |
| 2025/02/17 | 2,965 | 3,055 | 2,965 | 3,000 | +59 | +2% | 46,700 |
| 2025/02/14 | 2,987 | 3,035 | 2,929 | 2,941 | -89 | -2.9% | 100,400 |
| 2025/02/13 | 3,065 | 3,065 | 2,989 | 3,030 | -80 | -2.6% | 41,000 |
| 2025/02/12 | 2,835 | 3,110 | 2,734 | 3,110 | +30 | +1% | 194,500 |
| 2025/02/10 | 3,065 | 3,145 | 3,045 | 3,080 | +15 | +0.5% | 83,900 |
| 2025/02/07 | 3,115 | 3,130 | 3,055 | 3,065 | -75 | -2.4% | 42,100 |
| 2025/02/06 | 3,065 | 3,150 | 3,050 | 3,140 | +90 | +3% | 77,500 |
| 2025/02/05 | 2,974 | 3,050 | 2,972 | 3,050 | +78 | +2.6% | 78,300 |
| 2025/02/04 | 2,988 | 2,999 | 2,957 | 2,972 | +20 | +0.7% | 49,600 |
| 2025/02/03 | 2,982 | 2,983 | 2,918 | 2,952 | -21 | -0.7% | 48,000 |
| 2025/01/31 | 2,997 | 3,005 | 2,950 | 2,973 | -9 | -0.3% | 39,300 |
| 2025/01/30 | 2,920 | 3,000 | 2,900 | 2,982 | +44 | +1.5% | 69,400 |
| 2025/01/29 | 2,970 | 3,000 | 2,938 | 2,938 | -32 | -1.1% | 48,600 |
| 2025/01/28 | 2,870 | 3,025 | 2,859 | 2,970 | +83 | +2.9% | 94,200 |
| 2025/01/27 | 2,886 | 2,903 | 2,858 | 2,887 | +14 | +0.5% | 57,800 |
| 2025/01/24 | 2,887 | 2,895 | 2,836 | 2,873 | +36 | +1.3% | 82,100 |
| 2025/01/23 | 2,854 | 2,885 | 2,814 | 2,837 | +20 | +0.7% | 38,900 |
| 2025/01/22 | 2,802 | 2,849 | 2,800 | 2,817 | -32 | -1.1% | 43,200 |
1～
50
件表示中 / 2211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 | 286,600円 | +0.1% | +41.1% | 2.79% | 27.55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 |
| じげん | 37,100円 | +7.5% | +3.1% | 2.83% | 9.75倍 | 2.05倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 日ビジシス | 82,000円 | +6.5% | +19.9% | 4.27% | 10.11倍 | 1.65倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| 学研ＨＤ | 91,600円 | +7.8% | +4.3% | 2.84% | 10.83倍 | 0.73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 |
| ＢＡＳＥ | 33,200円 | +22.7% | +23.6% | 0.00% | 30.35倍 | 2.81倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
