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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 5,890 | 5,910 | 5,570 | 5,600 | -140 | -2.4% | 199,000 |
| 2018/12/03 | 5,540 | 5,810 | 5,500 | 5,740 | +200 | +3.6% | 233,800 |
| 2018/11/30 | 5,660 | 5,750 | 5,510 | 5,540 | -110 | -1.9% | 216,000 |
| 2018/11/29 | 5,790 | 5,880 | 5,650 | 5,650 | -30 | -0.5% | 159,300 |
| 2018/11/28 | 5,540 | 5,770 | 5,490 | 5,680 | +210 | +3.8% | 263,300 |
| 2018/11/27 | 5,620 | 5,670 | 5,460 | 5,470 | -120 | -2.1% | 86,500 |
| 2018/11/26 | 5,560 | 5,740 | 5,490 | 5,590 | -30 | -0.5% | 128,700 |
| 2018/11/22 | 5,450 | 5,640 | 5,440 | 5,620 | +170 | +3.1% | 180,700 |
| 2018/11/21 | 5,400 | 5,460 | 5,360 | 5,450 | -60 | -1.1% | 93,700 |
| 2018/11/20 | 5,410 | 5,560 | 5,380 | 5,510 | ±0 | ±0% | 90,300 |
| 2018/11/19 | 5,480 | 5,530 | 5,350 | 5,510 | +20 | +0.4% | 114,800 |
| 2018/11/16 | 5,430 | 5,580 | 5,380 | 5,490 | +60 | +1.1% | 165,500 |
| 2018/11/15 | 5,700 | 5,710 | 5,310 | 5,430 | -290 | -5.1% | 243,800 |
| 2018/11/14 | 5,740 | 5,780 | 5,580 | 5,720 | ±0 | ±0% | 161,700 |
| 2018/11/13 | 5,550 | 5,750 | 5,430 | 5,720 | +130 | +2.3% | 250,300 |
| 2018/11/12 | 5,580 | 5,610 | 5,460 | 5,590 | ±0 | ±0% | 143,000 |
| 2018/11/09 | 5,530 | 5,620 | 5,390 | 5,590 | ±0 | ±0% | 201,400 |
| 2018/11/08 | 5,680 | 5,730 | 5,550 | 5,590 | +80 | +1.5% | 191,100 |
| 2018/11/07 | 5,400 | 5,620 | 5,200 | 5,510 | +10 | +0.2% | 415,600 |
| 2018/11/06 | 5,250 | 5,700 | 5,220 | 5,500 | +350 | +6.8% | 653,600 |
| 2018/11/05 | 4,875 | 5,160 | 4,815 | 5,150 | +695 | +15.6% | 958,400 |
| 2018/11/02 | 4,250 | 4,565 | 4,235 | 4,455 | +160 | +3.7% | 252,100 |
| 2018/11/01 | 4,420 | 4,475 | 4,265 | 4,295 | -125 | -2.8% | 213,700 |
| 2018/10/31 | 4,495 | 4,535 | 4,320 | 4,420 | +35 | +0.8% | 133,100 |
| 2018/10/30 | 4,185 | 4,450 | 4,175 | 4,385 | +200 | +4.8% | 322,100 |
| 2018/10/29 | 4,180 | 4,335 | 4,150 | 4,185 | +5 | +0.1% | 130,200 |
| 2018/10/26 | 4,300 | 4,340 | 4,075 | 4,180 | -5 | -0.1% | 201,500 |
| 2018/10/25 | 4,325 | 4,340 | 4,165 | 4,185 | -305 | -6.8% | 204,000 |
| 2018/10/24 | 4,425 | 4,555 | 4,320 | 4,490 | +100 | +2.3% | 147,600 |
| 2018/10/23 | 4,370 | 4,415 | 4,265 | 4,390 | -20 | -0.5% | 116,100 |
| 2018/10/22 | 4,440 | 4,445 | 4,300 | 4,410 | -80 | -1.8% | 140,600 |
| 2018/10/19 | 4,505 | 4,575 | 4,425 | 4,490 | -85 | -1.9% | 90,000 |
| 2018/10/18 | 4,600 | 4,615 | 4,500 | 4,575 | -25 | -0.5% | 119,400 |
| 2018/10/17 | 4,600 | 4,670 | 4,555 | 4,600 | +130 | +2.9% | 235,200 |
| 2018/10/16 | 4,650 | 4,785 | 4,420 | 4,470 | -160 | -3.5% | 343,800 |
| 2018/10/15 | 4,720 | 4,835 | 4,605 | 4,630 | -45 | -1% | 335,300 |
| 2018/10/12 | 4,500 | 4,690 | 4,485 | 4,675 | +155 | +3.4% | 218,600 |
| 2018/10/11 | 4,405 | 4,560 | 4,335 | 4,520 | -165 | -3.5% | 341,100 |
| 2018/10/10 | 4,590 | 4,860 | 4,570 | 4,685 | +145 | +3.2% | 438,900 |
| 2018/10/09 | 4,490 | 4,640 | 4,340 | 4,540 | +95 | +2.1% | 335,600 |
| 2018/10/05 | 4,455 | 4,510 | 4,320 | 4,445 | -80 | -1.8% | 255,500 |
| 2018/10/04 | 4,435 | 4,540 | 4,340 | 4,525 | +155 | +3.5% | 199,700 |
| 2018/10/03 | 4,240 | 4,515 | 4,230 | 4,370 | +85 | +2% | 345,100 |
| 2018/10/02 | 4,590 | 4,590 | 4,250 | 4,285 | -255 | -5.6% | 351,100 |
| 2018/10/01 | 4,625 | 4,650 | 4,470 | 4,540 | -155 | -3.3% | 395,000 |
| 2018/09/28 | 4,320 | 4,775 | 4,320 | 4,695 | +460 | +10.9% | 741,100 |
| 2018/09/27 | 4,245 | 4,470 | 4,165 | 4,235 | +5 | +0.1% | 456,200 |
| 2018/09/26 | 3,960 | 4,265 | 3,955 | 4,230 | +270 | +6.8% | 557,600 |
| 2018/09/25 | 3,805 | 3,995 | 3,760 | 3,960 | +155 | +4.1% | 292,900 |
| 2018/09/21 | 3,945 | 4,045 | 3,685 | 3,805 | -150 | -3.8% | 658,700 |
1451～
1500
件表示中 / 2119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 | 218,300円 | +0.1% | +41.1% | 3.66% | 20.99倍 | 0.77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 |
| 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 |
| 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 |
| ｅＢＡＳＥ | 65,200円 | +5.9% | +11.3% | 2.12% | 23.58倍 | 4.35倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＢＡＳＥ | 26,000円 | +32.7% | - | 0.00% | 152.05倍 | 2.22倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
