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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 2,863 | 2,900 | 2,842 | 2,869 | +43 | +1.5% | 56,200 |
| 2025/01/14 | 2,824 | 2,841 | 2,818 | 2,826 | +2 | +0.1% | 82,600 |
| 2025/01/10 | 2,836 | 2,885 | 2,816 | 2,824 | -54 | -1.9% | 50,900 |
| 2025/01/09 | 2,899 | 2,922 | 2,835 | 2,878 | -7 | -0.2% | 128,700 |
| 2025/01/08 | 2,925 | 2,940 | 2,854 | 2,885 | -90 | -3% | 156,500 |
| 2025/01/07 | 2,979 | 3,030 | 2,949 | 2,975 | +35 | +1.2% | 105,600 |
| 2025/01/06 | 2,900 | 2,971 | 2,900 | 2,940 | +58 | +2% | 180,800 |
| 2024/12/30 | 2,899 | 2,899 | 2,853 | 2,882 | +15 | +0.5% | 71,300 |
| 2024/12/27 | 2,849 | 2,876 | 2,816 | 2,867 | +63 | +2.2% | 80,000 |
| 2024/12/26 | 2,745 | 2,831 | 2,737 | 2,804 | +43 | +1.6% | 80,700 |
| 2024/12/25 | 2,798 | 2,816 | 2,713 | 2,761 | -29 | -1% | 66,700 |
| 2024/12/24 | 2,819 | 2,819 | 2,771 | 2,790 | -7 | -0.3% | 45,000 |
| 2024/12/23 | 2,781 | 2,812 | 2,771 | 2,797 | +5 | +0.2% | 42,100 |
| 2024/12/20 | 2,751 | 2,835 | 2,751 | 2,792 | +20 | +0.7% | 116,500 |
| 2024/12/19 | 2,734 | 2,821 | 2,700 | 2,772 | -11 | -0.4% | 88,700 |
| 2024/12/18 | 2,730 | 2,829 | 2,728 | 2,783 | +67 | +2.5% | 117,400 |
| 2024/12/17 | 2,700 | 2,754 | 2,680 | 2,716 | +16 | +0.6% | 65,400 |
| 2024/12/16 | 2,687 | 2,708 | 2,644 | 2,700 | +40 | +1.5% | 82,200 |
| 2024/12/13 | 2,625 | 2,683 | 2,625 | 2,660 | +9 | +0.3% | 65,800 |
| 2024/12/12 | 2,565 | 2,679 | 2,565 | 2,651 | +88 | +3.4% | 89,600 |
| 2024/12/11 | 2,542 | 2,580 | 2,542 | 2,563 | +8 | +0.3% | 42,800 |
| 2024/12/10 | 2,599 | 2,605 | 2,536 | 2,555 | -3 | -0.1% | 68,200 |
| 2024/12/09 | 2,498 | 2,560 | 2,498 | 2,558 | +82 | +3.3% | 71,300 |
| 2024/12/06 | 2,463 | 2,554 | 2,446 | 2,476 | +37 | +1.5% | 51,600 |
| 2024/12/05 | 2,432 | 2,446 | 2,400 | 2,439 | +21 | +0.9% | 30,100 |
| 2024/12/04 | 2,480 | 2,490 | 2,410 | 2,418 | -48 | -1.9% | 24,600 |
| 2024/12/03 | 2,459 | 2,481 | 2,444 | 2,466 | +18 | +0.7% | 23,000 |
| 2024/12/02 | 2,408 | 2,449 | 2,404 | 2,448 | +25 | +1% | 40,100 |
| 2024/11/29 | 2,428 | 2,438 | 2,394 | 2,423 | -5 | -0.2% | 22,900 |
| 2024/11/28 | 2,385 | 2,440 | 2,385 | 2,428 | -7 | -0.3% | 36,400 |
| 2024/11/27 | 2,480 | 2,496 | 2,359 | 2,435 | +2 | +0.1% | 104,400 |
| 2024/11/26 | 2,340 | 2,434 | 2,340 | 2,433 | +94 | +4% | 53,500 |
| 2024/11/25 | 2,371 | 2,390 | 2,328 | 2,339 | -32 | -1.3% | 68,400 |
| 2024/11/22 | 2,380 | 2,403 | 2,330 | 2,371 | -18 | -0.8% | 58,100 |
| 2024/11/21 | 2,433 | 2,475 | 2,378 | 2,389 | -49 | -2% | 88,400 |
| 2024/11/20 | 2,220 | 2,449 | 2,215 | 2,438 | +228 | +10.3% | 216,400 |
| 2024/11/19 | 2,199 | 2,210 | 2,180 | 2,210 | +25 | +1.1% | 47,500 |
| 2024/11/18 | 2,151 | 2,196 | 2,151 | 2,185 | +2 | +0.1% | 22,000 |
| 2024/11/15 | 2,164 | 2,187 | 2,141 | 2,183 | +19 | +0.9% | 32,800 |
| 2024/11/14 | 2,154 | 2,178 | 2,134 | 2,164 | -6 | -0.3% | 45,100 |
| 2024/11/13 | 2,176 | 2,208 | 2,149 | 2,170 | -29 | -1.3% | 40,500 |
| 2024/11/12 | 2,198 | 2,212 | 2,178 | 2,199 | -16 | -0.7% | 53,200 |
| 2024/11/11 | 2,200 | 2,290 | 2,200 | 2,215 | +150 | +7.3% | 115,500 |
| 2024/11/08 | 2,082 | 2,129 | 2,054 | 2,065 | -64 | -3% | 21,300 |
| 2024/11/07 | 2,108 | 2,134 | 2,083 | 2,129 | +22 | +1% | 30,900 |
| 2024/11/06 | 2,129 | 2,133 | 2,084 | 2,107 | +9 | +0.4% | 39,300 |
| 2024/11/05 | 2,175 | 2,175 | 2,098 | 2,098 | -50 | -2.3% | 35,200 |
| 2024/11/01 | 2,096 | 2,157 | 2,090 | 2,148 | +23 | +1.1% | 52,300 |
| 2024/10/31 | 2,110 | 2,130 | 2,093 | 2,125 | +32 | +1.5% | 42,600 |
| 2024/10/30 | 2,119 | 2,128 | 2,084 | 2,093 | -18 | -0.9% | 62,500 |
151～
200
件表示中 / 2307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 | 314,000円 | +9.9% | +41.7% | 3.50% | 12.94倍 | 1.10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 |
| ＡｎｙＭｉｎｄ | 77,700円 | +9.0% | -49.3% | 0.26% | 51.39倍 | 2.88倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 学研ＨＤ | 105,900円 | +7.8% | +4.3% | 2.46% | 12.53倍 | 0.84倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| くすり窓 | 403,000円 | +9.8% | +10.1% | 0.74% | 20.19倍 | 5.35倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＢＡＳＥ | 38,100円 | +22.7% | +23.6% | 0.00% | 35.15倍 | 3.32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
