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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 4,915 | 4,985 | 4,890 | 4,910 | +15 | +0.3% | 93,800 |
| 2020/10/14 | 4,985 | 5,020 | 4,865 | 4,895 | -75 | -1.5% | 122,700 |
| 2020/10/13 | 4,995 | 5,020 | 4,960 | 4,970 | -10 | -0.2% | 44,700 |
| 2020/10/12 | 4,995 | 5,060 | 4,875 | 4,980 | -15 | -0.3% | 107,400 |
| 2020/10/09 | 4,990 | 5,070 | 4,915 | 4,995 | +20 | +0.4% | 96,600 |
| 2020/10/08 | 4,850 | 5,050 | 4,805 | 4,975 | +130 | +2.7% | 164,800 |
| 2020/10/07 | 4,760 | 4,870 | 4,690 | 4,845 | +70 | +1.5% | 97,600 |
| 2020/10/06 | 4,685 | 4,860 | 4,685 | 4,775 | +195 | +4.3% | 170,900 |
| 2020/10/05 | 4,480 | 4,630 | 4,450 | 4,580 | +170 | +3.9% | 98,500 |
| 2020/10/02 | 4,670 | 4,680 | 4,380 | 4,410 | - | - | 111,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,615 | 4,710 | 4,595 | 4,620 | +40 | +0.9% | 114,300 |
| 2020/09/29 | 4,390 | 4,615 | 4,340 | 4,580 | +150 | +3.4% | 101,000 |
| 2020/09/28 | 4,510 | 4,510 | 4,355 | 4,430 | -75 | -1.7% | 92,300 |
| 2020/09/25 | 4,350 | 4,510 | 4,330 | 4,505 | +180 | +4.2% | 89,900 |
| 2020/09/24 | 4,470 | 4,470 | 4,305 | 4,325 | -155 | -3.5% | 85,000 |
| 2020/09/23 | 4,435 | 4,510 | 4,370 | 4,480 | +30 | +0.7% | 120,300 |
| 2020/09/18 | 4,590 | 4,590 | 4,435 | 4,450 | -115 | -2.5% | 87,500 |
| 2020/09/17 | 4,490 | 4,595 | 4,470 | 4,565 | +145 | +3.3% | 119,700 |
| 2020/09/16 | 4,340 | 4,485 | 4,250 | 4,420 | +80 | +1.8% | 214,700 |
| 2020/09/15 | 4,190 | 4,420 | 4,120 | 4,340 | +130 | +3.1% | 158,700 |
| 2020/09/14 | 4,235 | 4,280 | 4,175 | 4,210 | -5 | -0.1% | 63,300 |
| 2020/09/11 | 4,145 | 4,220 | 4,090 | 4,215 | +95 | +2.3% | 94,900 |
| 2020/09/10 | 4,210 | 4,265 | 4,080 | 4,120 | -125 | -2.9% | 93,300 |
| 2020/09/09 | 4,100 | 4,245 | 4,075 | 4,245 | +35 | +0.8% | 95,100 |
| 2020/09/08 | 4,085 | 4,215 | 4,075 | 4,210 | +160 | +4% | 107,200 |
| 2020/09/07 | 4,100 | 4,105 | 4,020 | 4,050 | -25 | -0.6% | 57,200 |
| 2020/09/04 | 4,100 | 4,115 | 4,040 | 4,075 | -110 | -2.6% | 74,500 |
| 2020/09/03 | 4,185 | 4,250 | 4,160 | 4,185 | +30 | +0.7% | 73,900 |
| 2020/09/02 | 4,170 | 4,280 | 4,100 | 4,155 | ±0 | ±0% | 117,900 |
| 2020/09/01 | 4,050 | 4,155 | 3,990 | 4,155 | +100 | +2.5% | 80,600 |
| 2020/08/31 | 4,085 | 4,155 | 4,055 | 4,055 | +110 | +2.8% | 138,900 |
| 2020/08/28 | 3,990 | 4,100 | 3,900 | 3,945 | -35 | -0.9% | 127,500 |
| 2020/08/27 | 4,045 | 4,050 | 3,945 | 3,980 | -70 | -1.7% | 97,900 |
| 2020/08/26 | 4,090 | 4,130 | 4,050 | 4,050 | -50 | -1.2% | 53,800 |
| 2020/08/25 | 4,110 | 4,185 | 4,075 | 4,100 | -10 | -0.2% | 52,800 |
| 2020/08/24 | 4,095 | 4,110 | 4,020 | 4,110 | +15 | +0.4% | 41,200 |
| 2020/08/21 | 4,050 | 4,115 | 4,025 | 4,095 | +105 | +2.6% | 46,100 |
| 2020/08/20 | 4,095 | 4,095 | 3,970 | 3,990 | -125 | -3% | 61,200 |
| 2020/08/19 | 4,145 | 4,150 | 4,080 | 4,115 | -35 | -0.8% | 40,200 |
| 2020/08/18 | 4,085 | 4,170 | 4,035 | 4,150 | +65 | +1.6% | 56,300 |
| 2020/08/17 | 4,100 | 4,100 | 4,025 | 4,085 | -45 | -1.1% | 60,000 |
| 2020/08/14 | 4,140 | 4,195 | 4,120 | 4,130 | -10 | -0.2% | 42,000 |
| 2020/08/13 | 4,170 | 4,190 | 4,120 | 4,140 | -25 | -0.6% | 61,700 |
| 2020/08/12 | 4,050 | 4,180 | 4,040 | 4,165 | +85 | +2.1% | 54,800 |
| 2020/08/11 | 4,130 | 4,130 | 4,025 | 4,080 | -25 | -0.6% | 78,800 |
| 2020/08/07 | 4,210 | 4,210 | 4,090 | 4,105 | -35 | -0.8% | 87,600 |
| 2020/08/06 | 4,170 | 4,200 | 4,070 | 4,140 | +5 | +0.1% | 103,800 |
| 2020/08/05 | 3,995 | 4,140 | 3,995 | 4,135 | +70 | +1.7% | 73,700 |
| 2020/08/04 | 4,015 | 4,195 | 4,015 | 4,065 | +95 | +2.4% | 125,700 |
1001～
1050
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 | 216,600円 | +0.1% | +41.1% | 3.69% | 20.82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 | 239,000円 | +6.3% | +1.4% | 1.17% | 11.97倍 | 1.29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 | 345,500円 | +25.0% | -36.2% | 0.00% | 184.36倍 | 7.17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 | 24,000円 | +5.1% | - | 0.00% | 24000.00倍 | 0.78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 | 275,300円 | +10.0% | +5.4% | 1.32% | 37.75倍 | 3.41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
