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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,422 | 2,446 | 2,400 | 2,423 | +9 | +0.4% | 26,000 |
| 2024/04/12 | 2,425 | 2,435 | 2,395 | 2,414 | +3 | +0.1% | 35,800 |
| 2024/04/11 | 2,448 | 2,448 | 2,406 | 2,411 | -39 | -1.6% | 29,500 |
| 2024/04/10 | 2,431 | 2,465 | 2,431 | 2,450 | +10 | +0.4% | 15,100 |
| 2024/04/09 | 2,461 | 2,461 | 2,418 | 2,440 | -12 | -0.5% | 29,500 |
| 2024/04/08 | 2,450 | 2,458 | 2,424 | 2,452 | +38 | +1.6% | 35,800 |
| 2024/04/05 | 2,401 | 2,430 | 2,388 | 2,414 | -21 | -0.9% | 38,100 |
| 2024/04/04 | 2,503 | 2,505 | 2,421 | 2,435 | -68 | -2.7% | 63,400 |
| 2024/04/03 | 2,537 | 2,537 | 2,488 | 2,503 | -34 | -1.3% | 58,400 |
| 2024/04/02 | 2,599 | 2,599 | 2,522 | 2,537 | -66 | -2.5% | 42,600 |
| 2024/04/01 | 2,590 | 2,630 | 2,559 | 2,603 | +24 | +0.9% | 39,400 |
| 2024/03/29 | 2,537 | 2,593 | 2,510 | 2,579 | +54 | +2.1% | 50,400 |
| 2024/03/28 | 2,605 | 2,609 | 2,508 | 2,525 | -84 | -3.2% | 59,600 |
| 2024/03/27 | 2,565 | 2,621 | 2,564 | 2,609 | +30 | +1.2% | 75,000 |
| 2024/03/26 | 2,550 | 2,615 | 2,524 | 2,579 | +7 | +0.3% | 46,200 |
| 2024/03/25 | 2,650 | 2,653 | 2,571 | 2,572 | +18 | +0.7% | 68,400 |
| 2024/03/22 | 2,558 | 2,558 | 2,524 | 2,554 | +1 | ±0% | 36,400 |
| 2024/03/21 | 2,580 | 2,586 | 2,540 | 2,553 | +7 | +0.3% | 66,300 |
| 2024/03/19 | 2,518 | 2,580 | 2,518 | 2,546 | +6 | +0.2% | 39,800 |
| 2024/03/18 | 2,528 | 2,562 | 2,519 | 2,540 | +27 | +1.1% | 42,700 |
| 2024/03/15 | 2,492 | 2,528 | 2,481 | 2,513 | -2 | -0.1% | 241,400 |
| 2024/03/14 | 2,480 | 2,548 | 2,480 | 2,515 | +8 | +0.3% | 103,100 |
| 2024/03/13 | 2,601 | 2,601 | 2,481 | 2,507 | -61 | -2.4% | 131,600 |
| 2024/03/12 | 2,440 | 2,594 | 2,440 | 2,568 | +128 | +5.2% | 156,900 |
| 2024/03/11 | 2,353 | 2,447 | 2,349 | 2,440 | +37 | +1.5% | 135,100 |
| 2024/03/08 | 2,396 | 2,491 | 2,369 | 2,403 | -7 | -0.3% | 182,000 |
| 2024/03/07 | 2,470 | 2,472 | 2,403 | 2,410 | -60 | -2.4% | 57,700 |
| 2024/03/06 | 2,419 | 2,491 | 2,419 | 2,470 | +51 | +2.1% | 72,600 |
| 2024/03/05 | 2,474 | 2,474 | 2,404 | 2,419 | -82 | -3.3% | 141,900 |
| 2024/03/04 | 2,549 | 2,560 | 2,501 | 2,501 | -53 | -2.1% | 63,700 |
| 2024/03/01 | 2,584 | 2,611 | 2,546 | 2,554 | -20 | -0.8% | 59,700 |
| 2024/02/29 | 2,640 | 2,646 | 2,558 | 2,574 | -94 | -3.5% | 86,000 |
| 2024/02/28 | 2,624 | 2,703 | 2,617 | 2,668 | +48 | +1.8% | 135,000 |
| 2024/02/27 | 2,599 | 2,635 | 2,553 | 2,620 | +42 | +1.6% | 118,200 |
| 2024/02/26 | 2,521 | 2,596 | 2,521 | 2,578 | +104 | +4.2% | 148,000 |
| 2024/02/22 | 2,450 | 2,505 | 2,420 | 2,474 | +74 | +3.1% | 114,300 |
| 2024/02/21 | 2,460 | 2,473 | 2,400 | 2,400 | -61 | -2.5% | 56,100 |
| 2024/02/20 | 2,451 | 2,500 | 2,444 | 2,461 | -33 | -1.3% | 97,400 |
| 2024/02/19 | 2,370 | 2,510 | 2,365 | 2,494 | +163 | +7% | 121,200 |
| 2024/02/16 | 2,295 | 2,353 | 2,278 | 2,331 | +13 | +0.6% | 136,200 |
| 2024/02/15 | 2,380 | 2,380 | 2,293 | 2,318 | -43 | -1.8% | 107,300 |
| 2024/02/14 | 2,360 | 2,373 | 2,276 | 2,361 | -1 | ±0% | 125,600 |
| 2024/02/13 | 2,358 | 2,425 | 2,287 | 2,362 | -105 | -4.3% | 336,500 |
| 2024/02/09 | 2,453 | 2,505 | 2,446 | 2,467 | -2 | -0.1% | 108,100 |
| 2024/02/08 | 2,494 | 2,494 | 2,442 | 2,469 | -35 | -1.4% | 92,400 |
| 2024/02/07 | 2,550 | 2,554 | 2,487 | 2,504 | -49 | -1.9% | 86,700 |
| 2024/02/06 | 2,570 | 2,589 | 2,547 | 2,553 | -31 | -1.2% | 47,000 |
| 2024/02/05 | 2,579 | 2,626 | 2,570 | 2,584 | +10 | +0.4% | 60,100 |
| 2024/02/02 | 2,530 | 2,630 | 2,527 | 2,574 | +50 | +2% | 92,600 |
| 2024/02/01 | 2,602 | 2,607 | 2,524 | 2,524 | -131 | -4.9% | 130,500 |
151～
200
件表示中 / 2124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 | 237,100円 | +0.1% | +41.1% | 3.37% | 22.79倍 | 0.84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 |
| ベルパーク | 173,700円 | -4.8% | +5.0% | 2.53% | 13.37倍 | 1.00倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ｉｐｓ | 267,300円 | +16.9% | -11.9% | 1.50% | 13.53倍 | 2.37倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ＤＩＴ | 214,600円 | +10.6% | +7.9% | 2.80% | 17.60倍 | 4.56倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| エヌアイデイ | 253,500円 | +6.3% | +1.4% | 1.10% | 12.70倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
