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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 4,390 | 4,390 | 4,190 | 4,210 | -160 | -3.7% | 91,000 |
| 2020/05/20 | 4,335 | 4,385 | 4,285 | 4,370 | +75 | +1.7% | 68,300 |
| 2020/05/19 | 4,360 | 4,360 | 4,220 | 4,295 | +50 | +1.2% | 89,600 |
| 2020/05/18 | 4,150 | 4,270 | 4,110 | 4,245 | +155 | +3.8% | 98,700 |
| 2020/05/15 | 4,100 | 4,165 | 3,950 | 4,090 | +40 | +1% | 126,200 |
| 2020/05/14 | 4,150 | 4,230 | 4,030 | 4,050 | -310 | -7.1% | 184,900 |
| 2020/05/13 | 4,380 | 4,395 | 4,220 | 4,360 | -25 | -0.6% | 155,300 |
| 2020/05/12 | 4,340 | 4,405 | 4,285 | 4,385 | +85 | +2% | 95,500 |
| 2020/05/11 | 4,220 | 4,340 | 4,195 | 4,300 | +75 | +1.8% | 110,200 |
| 2020/05/08 | 4,290 | 4,325 | 4,185 | 4,225 | -5 | -0.1% | 96,800 |
| 2020/05/07 | 4,045 | 4,285 | 4,045 | 4,230 | +190 | +4.7% | 117,600 |
| 2020/05/01 | 4,050 | 4,095 | 3,985 | 4,040 | -45 | -1.1% | 102,900 |
| 2020/04/30 | 4,205 | 4,250 | 4,075 | 4,085 | +20 | +0.5% | 111,600 |
| 2020/04/28 | 4,040 | 4,100 | 3,930 | 4,065 | +65 | +1.6% | 113,900 |
| 2020/04/27 | 3,890 | 4,065 | 3,840 | 4,000 | +160 | +4.2% | 127,000 |
| 2020/04/24 | 3,815 | 3,885 | 3,780 | 3,840 | -5 | -0.1% | 75,000 |
| 2020/04/23 | 3,840 | 3,905 | 3,795 | 3,845 | +145 | +3.9% | 105,300 |
| 2020/04/22 | 3,700 | 3,735 | 3,600 | 3,700 | -55 | -1.5% | 114,600 |
| 2020/04/21 | 4,005 | 4,010 | 3,740 | 3,755 | -345 | -8.4% | 163,000 |
| 2020/04/20 | 4,000 | 4,195 | 3,985 | 4,100 | +100 | +2.5% | 163,400 |
| 2020/04/17 | 3,995 | 4,025 | 3,915 | 4,000 | +70 | +1.8% | 99,200 |
| 2020/04/16 | 3,855 | 3,970 | 3,810 | 3,930 | +5 | +0.1% | 118,600 |
| 2020/04/15 | 3,890 | 4,020 | 3,735 | 3,925 | +70 | +1.8% | 187,500 |
| 2020/04/14 | 3,730 | 3,895 | 3,655 | 3,855 | +155 | +4.2% | 110,400 |
| 2020/04/13 | 3,635 | 3,740 | 3,625 | 3,700 | +20 | +0.5% | 85,500 |
| 2020/04/10 | 3,635 | 3,700 | 3,520 | 3,680 | +35 | +1% | 94,400 |
| 2020/04/09 | 3,580 | 3,665 | 3,570 | 3,645 | +75 | +2.1% | 81,500 |
| 2020/04/08 | 3,545 | 3,595 | 3,440 | 3,570 | -30 | -0.8% | 88,800 |
| 2020/04/07 | 3,620 | 3,645 | 3,495 | 3,600 | +80 | +2.3% | 91,300 |
| 2020/04/06 | 3,400 | 3,535 | 3,345 | 3,520 | +80 | +2.3% | 84,800 |
| 2020/04/03 | 3,650 | 3,650 | 3,405 | 3,440 | -170 | -4.7% | 117,200 |
| 2020/04/02 | 3,560 | 3,645 | 3,505 | 3,610 | +55 | +1.5% | 78,100 |
| 2020/04/01 | 3,650 | 3,700 | 3,535 | 3,555 | -60 | -1.7% | 89,100 |
| 2020/03/31 | 3,635 | 3,780 | 3,600 | 3,615 | +40 | +1.1% | 131,400 |
| 2020/03/30 | 3,475 | 3,580 | 3,365 | 3,575 | +115 | +3.3% | 106,500 |
| 2020/03/27 | 3,555 | 3,595 | 3,365 | 3,460 | +40 | +1.2% | 139,100 |
| 2020/03/26 | 3,685 | 3,685 | 3,370 | 3,420 | -315 | -8.4% | 134,200 |
| 2020/03/25 | 3,805 | 3,810 | 3,640 | 3,735 | +140 | +3.9% | 129,900 |
| 2020/03/24 | 3,510 | 3,655 | 3,455 | 3,595 | +225 | +6.7% | 156,100 |
| 2020/03/23 | 3,185 | 3,400 | 3,135 | 3,370 | +185 | +5.8% | 193,800 |
| 2020/03/19 | 3,175 | 3,195 | 3,075 | 3,185 | +130 | +4.3% | 127,200 |
| 2020/03/18 | 3,380 | 3,395 | 3,050 | 3,055 | -335 | -9.9% | 271,100 |
| 2020/03/17 | 3,075 | 3,415 | 3,055 | 3,390 | +205 | +6.4% | 249,600 |
| 2020/03/16 | 3,350 | 3,420 | 3,185 | 3,185 | -95 | -2.9% | 140,400 |
| 2020/03/13 | 3,065 | 3,335 | 2,985 | 3,280 | -135 | -4% | 274,900 |
| 2020/03/12 | 3,495 | 3,635 | 3,375 | 3,415 | -150 | -4.2% | 268,600 |
| 2020/03/11 | 3,875 | 3,875 | 3,565 | 3,565 | -295 | -7.6% | 194,400 |
| 2020/03/10 | 3,710 | 3,895 | 3,565 | 3,860 | +10 | +0.3% | 339,100 |
| 2020/03/09 | 3,960 | 4,020 | 3,845 | 3,850 | -320 | -7.7% | 235,200 |
| 2020/03/06 | 4,280 | 4,310 | 4,155 | 4,170 | -180 | -4.1% | 128,100 |
1101～
1150
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 | 216,700円 | +0.1% | +41.1% | 3.69% | 20.83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 | 24,100円 | +5.1% | - | 0.00% | 24100.00倍 | 0.79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 | 273,500円 | +10.0% | +5.4% | 1.33% | 37.51倍 | 3.39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
