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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 3,070 | 3,120 | 3,070 | 3,115 | +30 | +1% | 47,900 |
| 2021/08/10 | 3,085 | 3,095 | 3,065 | 3,085 | -10 | -0.3% | 67,000 |
| 2021/08/06 | 3,110 | 3,120 | 3,020 | 3,095 | -15 | -0.5% | 123,600 |
| 2021/08/05 | 3,160 | 3,195 | 3,110 | 3,110 | -35 | -1.1% | 60,600 |
| 2021/08/04 | 3,270 | 3,270 | 3,130 | 3,145 | -135 | -4.1% | 91,800 |
| 2021/08/03 | 3,290 | 3,350 | 3,230 | 3,280 | +20 | +0.6% | 88,900 |
| 2021/08/02 | 3,090 | 3,305 | 3,085 | 3,260 | -5 | -0.2% | 191,200 |
| 2021/07/30 | 3,380 | 3,380 | 3,245 | 3,265 | -105 | -3.1% | 134,700 |
| 2021/07/29 | 3,370 | 3,380 | 3,330 | 3,370 | +20 | +0.6% | 40,600 |
| 2021/07/28 | 3,445 | 3,445 | 3,345 | 3,350 | -85 | -2.5% | 54,500 |
| 2021/07/27 | 3,445 | 3,445 | 3,400 | 3,435 | +30 | +0.9% | 59,900 |
| 2021/07/26 | 3,445 | 3,445 | 3,385 | 3,405 | +15 | +0.4% | 62,500 |
| 2021/07/21 | 3,410 | 3,460 | 3,375 | 3,390 | -5 | -0.1% | 95,000 |
| 2021/07/20 | 3,490 | 3,490 | 3,395 | 3,395 | -105 | -3% | 57,900 |
| 2021/07/19 | 3,550 | 3,560 | 3,490 | 3,500 | -75 | -2.1% | 56,100 |
| 2021/07/16 | 3,560 | 3,580 | 3,525 | 3,575 | +15 | +0.4% | 51,700 |
| 2021/07/15 | 3,600 | 3,640 | 3,555 | 3,560 | +5 | +0.1% | 90,500 |
| 2021/07/14 | 3,500 | 3,575 | 3,480 | 3,555 | +65 | +1.9% | 92,400 |
| 2021/07/13 | 3,440 | 3,510 | 3,440 | 3,490 | +75 | +2.2% | 80,100 |
| 2021/07/12 | 3,430 | 3,445 | 3,400 | 3,415 | +35 | +1% | 71,600 |
| 2021/07/09 | 3,310 | 3,385 | 3,280 | 3,380 | +25 | +0.7% | 97,100 |
| 2021/07/08 | 3,435 | 3,475 | 3,355 | 3,355 | -100 | -2.9% | 95,900 |
| 2021/07/07 | 3,460 | 3,480 | 3,430 | 3,455 | -25 | -0.7% | 71,100 |
| 2021/07/06 | 3,480 | 3,525 | 3,470 | 3,480 | -10 | -0.3% | 71,100 |
| 2021/07/05 | 3,525 | 3,545 | 3,490 | 3,490 | -35 | -1% | 46,800 |
| 2021/07/02 | 3,505 | 3,525 | 3,470 | 3,525 | +40 | +1.1% | 66,200 |
| 2021/07/01 | 3,550 | 3,550 | 3,480 | 3,485 | -70 | -2% | 129,600 |
| 2021/06/30 | 3,625 | 3,640 | 3,545 | 3,555 | -30 | -0.8% | 66,500 |
| 2021/06/29 | 3,530 | 3,610 | 3,530 | 3,585 | +55 | +1.6% | 94,100 |
| 2021/06/28 | 3,525 | 3,560 | 3,515 | 3,530 | +5 | +0.1% | 66,500 |
| 2021/06/25 | 3,550 | 3,570 | 3,525 | 3,525 | -25 | -0.7% | 52,100 |
| 2021/06/24 | 3,575 | 3,595 | 3,545 | 3,550 | -25 | -0.7% | 48,800 |
| 2021/06/23 | 3,605 | 3,615 | 3,570 | 3,575 | -20 | -0.6% | 65,300 |
| 2021/06/22 | 3,625 | 3,650 | 3,590 | 3,595 | +5 | +0.1% | 83,400 |
| 2021/06/21 | 3,575 | 3,590 | 3,520 | 3,590 | -50 | -1.4% | 127,100 |
| 2021/06/18 | 3,690 | 3,735 | 3,640 | 3,640 | -50 | -1.4% | 158,200 |
| 2021/06/17 | 3,690 | 3,755 | 3,685 | 3,690 | -15 | -0.4% | 67,800 |
| 2021/06/16 | 3,740 | 3,765 | 3,680 | 3,705 | -45 | -1.2% | 78,900 |
| 2021/06/15 | 3,695 | 3,765 | 3,680 | 3,750 | +80 | +2.2% | 112,400 |
| 2021/06/14 | 3,645 | 3,690 | 3,625 | 3,670 | +55 | +1.5% | 64,800 |
| 2021/06/11 | 3,705 | 3,725 | 3,615 | 3,615 | -85 | -2.3% | 124,600 |
| 2021/06/10 | 3,630 | 3,705 | 3,630 | 3,700 | +60 | +1.6% | 73,100 |
| 2021/06/09 | 3,655 | 3,670 | 3,625 | 3,640 | +15 | +0.4% | 55,800 |
| 2021/06/08 | 3,580 | 3,635 | 3,575 | 3,625 | +50 | +1.4% | 48,700 |
| 2021/06/07 | 3,580 | 3,600 | 3,555 | 3,575 | +5 | +0.1% | 66,800 |
| 2021/06/04 | 3,600 | 3,620 | 3,565 | 3,570 | -30 | -0.8% | 72,200 |
| 2021/06/03 | 3,615 | 3,630 | 3,580 | 3,600 | +10 | +0.3% | 67,600 |
| 2021/06/02 | 3,650 | 3,670 | 3,585 | 3,590 | -25 | -0.7% | 113,900 |
| 2021/06/01 | 3,535 | 3,635 | 3,525 | 3,615 | +105 | +3% | 129,100 |
| 2021/05/31 | 3,600 | 3,615 | 3,505 | 3,510 | -55 | -1.5% | 154,800 |
801～
850
件表示中 / 2118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 | 216,400円 | +0.1% | +41.1% | 3.70% | 20.80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 |
| エヌアイデイ | 241,300円 | +6.3% | +1.4% | 1.16% | 12.09倍 | 1.30倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| Ｓｐｅｅｅ | 295,400円 | +25.0% | -36.2% | 0.00% | 157.63倍 | 6.13倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| 出前館 | 23,600円 | +5.1% | - | 0.00% | 23600.00倍 | 0.77倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ＧＭＯＧＳＨＤ | 264,200円 | +10.0% | +5.4% | 1.38% | 36.23倍 | 3.27倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
