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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 3,820 | 4,090 | 3,795 | 3,970 | +290 | +7.9% | 206,700 |
| 2020/07/31 | 3,780 | 3,810 | 3,680 | 3,680 | -90 | -2.4% | 92,100 |
| 2020/07/30 | 3,700 | 3,800 | 3,700 | 3,770 | +75 | +2% | 63,700 |
| 2020/07/29 | 3,790 | 3,790 | 3,670 | 3,695 | -95 | -2.5% | 75,800 |
| 2020/07/28 | 3,920 | 3,920 | 3,765 | 3,790 | -85 | -2.2% | 60,500 |
| 2020/07/27 | 3,850 | 3,920 | 3,835 | 3,875 | -25 | -0.6% | 58,500 |
| 2020/07/22 | 3,860 | 3,910 | 3,850 | 3,900 | +10 | +0.3% | 45,300 |
| 2020/07/21 | 3,850 | 3,905 | 3,845 | 3,890 | +55 | +1.4% | 75,400 |
| 2020/07/20 | 3,810 | 3,870 | 3,775 | 3,835 | +70 | +1.9% | 66,000 |
| 2020/07/17 | 3,755 | 3,785 | 3,710 | 3,765 | +20 | +0.5% | 74,900 |
| 2020/07/16 | 3,825 | 3,865 | 3,740 | 3,745 | -90 | -2.3% | 59,800 |
| 2020/07/15 | 3,775 | 3,870 | 3,775 | 3,835 | +60 | +1.6% | 79,600 |
| 2020/07/14 | 3,740 | 3,805 | 3,695 | 3,775 | -25 | -0.7% | 101,300 |
| 2020/07/13 | 3,820 | 3,845 | 3,730 | 3,800 | +10 | +0.3% | 125,900 |
| 2020/07/10 | 4,020 | 4,020 | 3,765 | 3,790 | -270 | -6.7% | 196,900 |
| 2020/07/09 | 4,020 | 4,165 | 3,955 | 4,060 | +40 | +1% | 102,100 |
| 2020/07/08 | 3,965 | 4,045 | 3,915 | 4,020 | +35 | +0.9% | 72,300 |
| 2020/07/07 | 3,910 | 3,985 | 3,855 | 3,985 | +80 | +2% | 84,600 |
| 2020/07/06 | 3,785 | 3,925 | 3,770 | 3,905 | +165 | +4.4% | 115,700 |
| 2020/07/03 | 3,810 | 3,820 | 3,690 | 3,740 | -120 | -3.1% | 97,900 |
| 2020/07/02 | 3,860 | 3,870 | 3,760 | 3,860 | +45 | +1.2% | 124,800 |
| 2020/07/01 | 3,870 | 3,900 | 3,780 | 3,815 | -10 | -0.3% | 85,800 |
| 2020/06/30 | 3,890 | 3,890 | 3,765 | 3,825 | +45 | +1.2% | 64,500 |
| 2020/06/29 | 3,980 | 3,985 | 3,745 | 3,780 | -250 | -6.2% | 154,600 |
| 2020/06/26 | 4,110 | 4,110 | 3,960 | 4,030 | -25 | -0.6% | 79,900 |
| 2020/06/25 | 4,095 | 4,135 | 4,040 | 4,055 | -70 | -1.7% | 57,600 |
| 2020/06/24 | 4,020 | 4,140 | 3,975 | 4,125 | +130 | +3.3% | 96,300 |
| 2020/06/23 | 4,055 | 4,100 | 3,940 | 3,995 | +10 | +0.3% | 67,700 |
| 2020/06/22 | 3,945 | 3,995 | 3,890 | 3,985 | +80 | +2% | 60,400 |
| 2020/06/19 | 3,955 | 3,955 | 3,870 | 3,905 | -55 | -1.4% | 98,700 |
| 2020/06/18 | 3,925 | 3,975 | 3,860 | 3,960 | +10 | +0.3% | 67,200 |
| 2020/06/17 | 3,950 | 4,005 | 3,925 | 3,950 | +45 | +1.2% | 64,200 |
| 2020/06/16 | 3,855 | 3,950 | 3,835 | 3,905 | +120 | +3.2% | 96,300 |
| 2020/06/15 | 3,955 | 4,015 | 3,785 | 3,785 | -170 | -4.3% | 132,300 |
| 2020/06/12 | 3,925 | 3,975 | 3,840 | 3,955 | -210 | -5% | 246,600 |
| 2020/06/11 | 4,200 | 4,225 | 4,110 | 4,165 | -85 | -2% | 116,700 |
| 2020/06/10 | 4,205 | 4,310 | 4,175 | 4,250 | -25 | -0.6% | 135,300 |
| 2020/06/09 | 4,340 | 4,340 | 4,215 | 4,275 | -55 | -1.3% | 66,700 |
| 2020/06/08 | 4,365 | 4,410 | 4,300 | 4,330 | +35 | +0.8% | 106,500 |
| 2020/06/05 | 4,410 | 4,410 | 4,235 | 4,295 | -115 | -2.6% | 144,200 |
| 2020/06/04 | 4,420 | 4,585 | 4,355 | 4,410 | +60 | +1.4% | 186,500 |
| 2020/06/03 | 4,305 | 4,475 | 4,275 | 4,350 | +115 | +2.7% | 184,000 |
| 2020/06/02 | 4,240 | 4,360 | 4,230 | 4,235 | +45 | +1.1% | 119,800 |
| 2020/06/01 | 4,075 | 4,225 | 4,060 | 4,190 | +115 | +2.8% | 110,500 |
| 2020/05/29 | 4,045 | 4,110 | 4,045 | 4,075 | -20 | -0.5% | 94,200 |
| 2020/05/28 | 4,220 | 4,220 | 4,030 | 4,095 | -160 | -3.8% | 172,200 |
| 2020/05/27 | 4,140 | 4,260 | 4,090 | 4,255 | +90 | +2.2% | 81,400 |
| 2020/05/26 | 4,260 | 4,260 | 4,100 | 4,165 | -125 | -2.9% | 142,600 |
| 2020/05/25 | 4,305 | 4,305 | 4,255 | 4,290 | +35 | +0.8% | 35,900 |
| 2020/05/22 | 4,210 | 4,295 | 4,190 | 4,255 | +45 | +1.1% | 52,400 |
1051～
1100
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 | 215,900円 | +0.1% | +41.1% | 3.71% | 20.75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 | 273,400円 | +10.0% | +5.4% | 1.33% | 37.49倍 | 3.38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
