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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 3,125 | 3,160 | 3,105 | 3,140 | +20 | +0.6% | 70,200 |
| 2025/08/22 | 3,125 | 3,135 | 3,100 | 3,120 | +5 | +0.2% | 31,100 |
| 2025/08/21 | 3,135 | 3,135 | 3,075 | 3,115 | -5 | -0.2% | 34,700 |
| 2025/08/20 | 3,105 | 3,150 | 3,100 | 3,120 | ±0 | ±0% | 52,500 |
| 2025/08/19 | 3,050 | 3,130 | 3,035 | 3,120 | +100 | +3.3% | 62,000 |
| 2025/08/18 | 2,908 | 3,055 | 2,891 | 3,020 | +145 | +5% | 91,700 |
| 2025/08/15 | 2,913 | 2,913 | 2,863 | 2,875 | -29 | -1% | 57,800 |
| 2025/08/14 | 2,909 | 2,927 | 2,870 | 2,904 | -5 | -0.2% | 58,300 |
| 2025/08/13 | 2,893 | 2,934 | 2,881 | 2,909 | +31 | +1.1% | 58,900 |
| 2025/08/12 | 3,030 | 3,170 | 2,874 | 2,878 | -222 | -7.2% | 194,500 |
| 2025/08/08 | 3,145 | 3,155 | 3,100 | 3,100 | -60 | -1.9% | 77,800 |
| 2025/08/07 | 3,095 | 3,160 | 3,095 | 3,160 | +55 | +1.8% | 36,500 |
| 2025/08/06 | 3,090 | 3,110 | 3,065 | 3,105 | +45 | +1.5% | 39,500 |
| 2025/08/05 | 3,065 | 3,130 | 3,050 | 3,060 | +40 | +1.3% | 47,900 |
| 2025/08/04 | 3,000 | 3,025 | 2,983 | 3,020 | ±0 | ±0% | 28,300 |
| 2025/08/01 | 2,998 | 3,030 | 2,992 | 3,020 | +22 | +0.7% | 23,600 |
| 2025/07/31 | 3,005 | 3,005 | 2,968 | 2,998 | -7 | -0.2% | 20,900 |
| 2025/07/30 | 2,989 | 3,005 | 2,960 | 3,005 | +16 | +0.5% | 31,900 |
| 2025/07/29 | 2,934 | 2,999 | 2,930 | 2,989 | +70 | +2.4% | 38,900 |
| 2025/07/28 | 2,952 | 2,952 | 2,910 | 2,919 | -29 | -1% | 21,500 |
| 2025/07/25 | 2,980 | 3,010 | 2,948 | 2,948 | -2 | -0.1% | 42,000 |
| 2025/07/24 | 2,965 | 2,985 | 2,940 | 2,950 | -5 | -0.2% | 22,600 |
| 2025/07/23 | 2,940 | 2,957 | 2,893 | 2,955 | +29 | +1% | 36,800 |
| 2025/07/22 | 2,947 | 2,968 | 2,920 | 2,926 | -24 | -0.8% | 32,500 |
| 2025/07/18 | 2,972 | 2,985 | 2,944 | 2,950 | -3 | -0.1% | 22,800 |
| 2025/07/17 | 2,930 | 2,968 | 2,925 | 2,953 | +36 | +1.2% | 18,200 |
| 2025/07/16 | 2,900 | 2,962 | 2,900 | 2,917 | +4 | +0.1% | 36,800 |
| 2025/07/15 | 2,964 | 2,975 | 2,906 | 2,913 | -45 | -1.5% | 28,500 |
| 2025/07/14 | 2,970 | 3,015 | 2,953 | 2,958 | -12 | -0.4% | 44,000 |
| 2025/07/11 | 2,954 | 2,994 | 2,954 | 2,970 | +43 | +1.5% | 32,900 |
| 2025/07/10 | 2,959 | 2,978 | 2,911 | 2,927 | -32 | -1.1% | 36,900 |
| 2025/07/09 | 2,929 | 2,972 | 2,925 | 2,959 | +49 | +1.7% | 33,000 |
| 2025/07/08 | 2,915 | 2,935 | 2,908 | 2,910 | +23 | +0.8% | 30,000 |
| 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 |
1～
50
件表示中 / 2307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 | 314,000円 | +9.9% | +41.7% | 3.50% | 12.94倍 | 1.10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 |
| ＡｎｙＭｉｎｄ | 77,700円 | +9.0% | -49.3% | 0.26% | 51.39倍 | 2.88倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 学研ＨＤ | 105,900円 | +7.8% | +4.3% | 2.46% | 12.53倍 | 0.84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 |
| くすり窓 | 403,000円 | +9.8% | +10.1% | 0.74% | 20.19倍 | 5.35倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＢＡＳＥ | 38,100円 | +22.7% | +23.6% | 0.00% | 35.15倍 | 3.32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
