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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 3,450 | 4,190 | 3,415 | 3,955 | +465 | +13.3% | 2,257,600 |
| 2018/09/19 | 3,470 | 3,535 | 3,440 | 3,490 | +75 | +2.2% | 65,000 |
| 2018/09/18 | 3,325 | 3,430 | 3,325 | 3,415 | +15 | +0.4% | 68,900 |
| 2018/09/14 | 3,375 | 3,450 | 3,355 | 3,400 | -5 | -0.1% | 73,900 |
| 2018/09/13 | 3,260 | 3,410 | 3,260 | 3,405 | +105 | +3.2% | 83,600 |
| 2018/09/12 | 3,480 | 3,505 | 3,290 | 3,300 | -120 | -3.5% | 89,300 |
| 2018/09/11 | 3,525 | 3,540 | 3,395 | 3,420 | -95 | -2.7% | 89,000 |
| 2018/09/10 | 3,600 | 3,660 | 3,490 | 3,515 | -90 | -2.5% | 80,600 |
| 2018/09/07 | 3,650 | 3,705 | 3,575 | 3,605 | -65 | -1.8% | 83,300 |
| 2018/09/06 | 3,750 | 3,780 | 3,640 | 3,670 | -125 | -3.3% | 68,600 |
| 2018/09/05 | 3,830 | 3,835 | 3,670 | 3,795 | -25 | -0.7% | 98,900 |
| 2018/09/04 | 3,770 | 3,835 | 3,710 | 3,820 | +50 | +1.3% | 78,700 |
| 2018/09/03 | 3,890 | 3,895 | 3,750 | 3,770 | -70 | -1.8% | 124,400 |
| 2018/08/31 | 3,825 | 3,885 | 3,735 | 3,840 | -60 | -1.5% | 175,300 |
| 2018/08/30 | 3,960 | 4,015 | 3,830 | 3,900 | +60 | +1.6% | 258,000 |
| 2018/08/29 | 3,650 | 3,840 | 3,650 | 3,840 | +195 | +5.3% | 177,600 |
| 2018/08/28 | 3,625 | 3,845 | 3,625 | 3,645 | +45 | +1.3% | 259,900 |
| 2018/08/27 | 3,530 | 3,670 | 3,485 | 3,600 | +120 | +3.4% | 235,300 |
| 2018/08/24 | 3,495 | 3,520 | 3,340 | 3,480 | +15 | +0.4% | 232,300 |
| 2018/08/23 | 3,320 | 3,550 | 3,320 | 3,465 | +205 | +6.3% | 293,300 |
| 2018/08/22 | 3,105 | 3,285 | 3,105 | 3,260 | +145 | +4.7% | 124,100 |
| 2018/08/21 | 3,140 | 3,170 | 3,075 | 3,115 | -60 | -1.9% | 91,400 |
| 2018/08/20 | 3,250 | 3,275 | 3,175 | 3,175 | -95 | -2.9% | 86,300 |
| 2018/08/17 | 3,210 | 3,305 | 3,150 | 3,270 | +85 | +2.7% | 151,200 |
| 2018/08/16 | 3,180 | 3,230 | 3,150 | 3,185 | -65 | -2% | 87,200 |
| 2018/08/15 | 3,280 | 3,285 | 3,225 | 3,250 | -50 | -1.5% | 101,600 |
| 2018/08/14 | 3,235 | 3,335 | 3,235 | 3,300 | +100 | +3.1% | 114,400 |
| 2018/08/13 | 3,335 | 3,365 | 3,175 | 3,200 | -200 | -5.9% | 180,800 |
| 2018/08/10 | 3,520 | 3,540 | 3,390 | 3,400 | -145 | -4.1% | 154,200 |
| 2018/08/09 | 3,460 | 3,550 | 3,445 | 3,545 | +85 | +2.5% | 163,600 |
| 2018/08/08 | 3,410 | 3,465 | 3,360 | 3,460 | +15 | +0.4% | 200,300 |
| 2018/08/07 | 3,385 | 3,470 | 3,360 | 3,445 | +60 | +1.8% | 229,100 |
| 2018/08/06 | 3,335 | 3,480 | 3,335 | 3,385 | +5 | +0.1% | 245,300 |
| 2018/08/03 | 3,305 | 3,565 | 3,305 | 3,380 | -625 | -15.6% | 1,151,400 |
| 2018/08/02 | 4,150 | 4,160 | 4,000 | 4,005 | -165 | -4% | 208,800 |
| 2018/08/01 | 4,280 | 4,310 | 4,135 | 4,170 | -70 | -1.7% | 159,600 |
| 2018/07/31 | 4,285 | 4,285 | 4,080 | 4,240 | -10 | -0.2% | 193,900 |
| 2018/07/30 | 4,135 | 4,265 | 4,135 | 4,250 | +125 | +3% | 181,800 |
| 2018/07/27 | 4,180 | 4,185 | 4,085 | 4,125 | -55 | -1.3% | 90,400 |
| 2018/07/26 | 4,150 | 4,185 | 4,100 | 4,180 | +60 | +1.5% | 85,700 |
| 2018/07/25 | 4,055 | 4,185 | 4,045 | 4,120 | +95 | +2.4% | 170,700 |
| 2018/07/24 | 3,985 | 4,040 | 3,960 | 4,025 | +65 | +1.6% | 74,000 |
| 2018/07/23 | 3,970 | 4,050 | 3,955 | 3,960 | -55 | -1.4% | 89,200 |
| 2018/07/20 | 4,065 | 4,075 | 3,950 | 4,015 | -70 | -1.7% | 154,900 |
| 2018/07/19 | 4,100 | 4,155 | 4,075 | 4,085 | +15 | +0.4% | 60,400 |
| 2018/07/18 | 4,170 | 4,205 | 4,060 | 4,070 | -85 | -2% | 74,100 |
| 2018/07/17 | 3,990 | 4,190 | 3,985 | 4,155 | +165 | +4.1% | 123,300 |
| 2018/07/13 | 4,020 | 4,030 | 3,950 | 3,990 | +40 | +1% | 65,300 |
| 2018/07/12 | 4,035 | 4,060 | 3,950 | 3,950 | -70 | -1.7% | 97,300 |
| 2018/07/11 | 4,155 | 4,170 | 4,010 | 4,020 | -190 | -4.5% | 159,300 |
1501～
1550
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
