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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 4,410 | 4,460 | 4,315 | 4,350 | +10 | +0.2% | 145,800 |
| 2020/03/04 | 4,205 | 4,415 | 4,205 | 4,340 | +45 | +1% | 112,000 |
| 2020/03/03 | 4,455 | 4,515 | 4,295 | 4,295 | -20 | -0.5% | 173,900 |
| 2020/03/02 | 4,090 | 4,490 | 4,090 | 4,315 | +185 | +4.5% | 325,200 |
| 2020/02/28 | 4,225 | 4,355 | 4,095 | 4,130 | -315 | -7.1% | 312,400 |
| 2020/02/27 | 4,685 | 4,685 | 4,415 | 4,445 | -170 | -3.7% | 160,700 |
| 2020/02/26 | 4,520 | 4,645 | 4,455 | 4,615 | +85 | +1.9% | 138,200 |
| 2020/02/25 | 4,410 | 4,560 | 4,410 | 4,530 | -230 | -4.8% | 174,200 |
| 2020/02/21 | 4,700 | 4,810 | 4,675 | 4,760 | +30 | +0.6% | 86,000 |
| 2020/02/20 | 4,800 | 4,840 | 4,700 | 4,730 | -70 | -1.5% | 111,100 |
| 2020/02/19 | 4,715 | 4,840 | 4,715 | 4,800 | +155 | +3.3% | 114,800 |
| 2020/02/18 | 4,800 | 4,800 | 4,635 | 4,645 | -155 | -3.2% | 80,500 |
| 2020/02/17 | 4,830 | 4,850 | 4,705 | 4,800 | -85 | -1.7% | 77,800 |
| 2020/02/14 | 4,765 | 4,905 | 4,750 | 4,885 | +120 | +2.5% | 143,600 |
| 2020/02/13 | 4,875 | 4,875 | 4,665 | 4,765 | -130 | -2.7% | 291,700 |
| 2020/02/12 | 5,180 | 5,250 | 4,870 | 4,895 | -345 | -6.6% | 351,300 |
| 2020/02/10 | 5,300 | 5,310 | 5,190 | 5,240 | -50 | -0.9% | 60,600 |
| 2020/02/07 | 5,370 | 5,440 | 5,270 | 5,290 | +20 | +0.4% | 164,800 |
| 2020/02/06 | 5,470 | 5,470 | 5,210 | 5,270 | -230 | -4.2% | 185,800 |
| 2020/02/05 | 5,830 | 5,870 | 5,490 | 5,500 | -230 | -4% | 206,500 |
| 2020/02/04 | 5,600 | 5,750 | 5,520 | 5,730 | +170 | +3.1% | 152,400 |
| 2020/02/03 | 4,990 | 5,740 | 4,990 | 5,560 | +520 | +10.3% | 452,200 |
| 2020/01/31 | 5,200 | 5,220 | 4,990 | 5,040 | -90 | -1.8% | 120,300 |
| 2020/01/30 | 5,070 | 5,160 | 5,030 | 5,130 | +30 | +0.6% | 129,100 |
| 2020/01/29 | 5,160 | 5,200 | 5,100 | 5,100 | -140 | -2.7% | 94,800 |
| 2020/01/28 | 5,170 | 5,250 | 5,170 | 5,240 | -30 | -0.6% | 80,000 |
| 2020/01/27 | 5,350 | 5,400 | 5,240 | 5,270 | -240 | -4.4% | 121,400 |
| 2020/01/24 | 5,670 | 5,700 | 5,470 | 5,510 | -190 | -3.3% | 102,600 |
| 2020/01/23 | 5,650 | 5,790 | 5,640 | 5,700 | +50 | +0.9% | 141,900 |
| 2020/01/22 | 5,640 | 5,700 | 5,630 | 5,650 | -10 | -0.2% | 41,500 |
| 2020/01/21 | 5,670 | 5,710 | 5,630 | 5,660 | -10 | -0.2% | 32,400 |
| 2020/01/20 | 5,680 | 5,700 | 5,650 | 5,670 | -10 | -0.2% | 35,700 |
| 2020/01/17 | 5,700 | 5,700 | 5,610 | 5,680 | -40 | -0.7% | 83,600 |
| 2020/01/16 | 5,830 | 5,830 | 5,660 | 5,720 | -120 | -2.1% | 108,900 |
| 2020/01/15 | 5,900 | 5,920 | 5,840 | 5,840 | -60 | -1% | 51,300 |
| 2020/01/14 | 5,950 | 5,950 | 5,830 | 5,900 | -20 | -0.3% | 65,500 |
| 2020/01/10 | 5,770 | 5,940 | 5,770 | 5,920 | +100 | +1.7% | 113,300 |
| 2020/01/09 | 5,740 | 5,840 | 5,720 | 5,820 | +170 | +3% | 110,200 |
| 2020/01/08 | 5,650 | 5,680 | 5,450 | 5,650 | -10 | -0.2% | 147,300 |
| 2020/01/07 | 5,670 | 5,770 | 5,630 | 5,660 | ±0 | ±0% | 107,400 |
| 2020/01/06 | 5,790 | 5,800 | 5,650 | 5,660 | -190 | -3.2% | 120,700 |
| 2019/12/30 | 5,920 | 5,930 | 5,840 | 5,850 | -60 | -1% | 58,100 |
| 2019/12/27 | 5,830 | 5,910 | 5,810 | 5,910 | +100 | +1.7% | 61,000 |
| 2019/12/26 | 5,810 | 5,840 | 5,750 | 5,810 | -20 | -0.3% | 62,400 |
| 2019/12/25 | 5,880 | 5,880 | 5,810 | 5,830 | -50 | -0.9% | 39,600 |
| 2019/12/24 | 5,800 | 5,890 | 5,780 | 5,880 | +80 | +1.4% | 65,900 |
| 2019/12/23 | 5,850 | 5,860 | 5,750 | 5,800 | -20 | -0.3% | 80,200 |
| 2019/12/20 | 5,830 | 5,840 | 5,750 | 5,820 | ±0 | ±0% | 133,900 |
| 2019/12/19 | 5,750 | 5,840 | 5,750 | 5,820 | +80 | +1.4% | 74,700 |
| 2019/12/18 | 5,880 | 5,910 | 5,700 | 5,740 | -110 | -1.9% | 144,700 |
1151～
1200
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 | 217,400円 | +0.1% | +41.1% | 3.68% | 20.90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 | 241,900円 | +6.3% | +1.4% | 1.16% | 12.12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 | 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 | 272,100円 | +10.0% | +5.4% | 1.34% | 37.31倍 | 3.37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
