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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/10/29 | 2,048 | 2,118 | 2,048 | 2,111 | +86 | +4.2% | 50,900 |
| 2024/10/28 | 1,980 | 2,033 | 1,980 | 2,025 | +45 | +2.3% | 25,000 |
| 2024/10/25 | 1,977 | 1,992 | 1,958 | 1,980 | +3 | +0.2% | 33,400 |
| 2024/10/24 | 1,950 | 1,985 | 1,936 | 1,977 | +25 | +1.3% | 34,800 |
| 2024/10/23 | 1,994 | 1,995 | 1,952 | 1,952 | -33 | -1.7% | 46,100 |
| 2024/10/22 | 2,022 | 2,026 | 1,983 | 1,985 | -29 | -1.4% | 43,900 |
| 2024/10/21 | 2,018 | 2,025 | 2,012 | 2,014 | -3 | -0.1% | 13,500 |
| 2024/10/18 | 2,029 | 2,029 | 2,006 | 2,017 | +3 | +0.1% | 20,300 |
| 2024/10/17 | 2,009 | 2,032 | 2,005 | 2,014 | +5 | +0.2% | 27,300 |
| 2024/10/16 | 2,031 | 2,056 | 2,009 | 2,009 | -40 | -2% | 20,100 |
| 2024/10/15 | 2,070 | 2,070 | 2,045 | 2,049 | -9 | -0.4% | 17,000 |
| 2024/10/11 | 2,060 | 2,072 | 2,045 | 2,058 | +6 | +0.3% | 20,300 |
| 2024/10/10 | 2,044 | 2,075 | 2,044 | 2,052 | +9 | +0.4% | 31,100 |
| 2024/10/09 | 2,085 | 2,085 | 2,040 | 2,043 | -14 | -0.7% | 14,500 |
| 2024/10/08 | 2,091 | 2,092 | 2,046 | 2,057 | -35 | -1.7% | 30,400 |
| 2024/10/07 | 2,090 | 2,103 | 2,076 | 2,092 | +24 | +1.2% | 18,600 |
| 2024/10/04 | 2,072 | 2,083 | 2,053 | 2,068 | +11 | +0.5% | 12,900 |
| 2024/10/03 | 2,068 | 2,072 | 2,043 | 2,057 | +26 | +1.3% | 15,600 |
| 2024/10/02 | 2,054 | 2,054 | 2,022 | 2,031 | -34 | -1.6% | 21,600 |
| 2024/10/01 | 2,051 | 2,075 | 2,040 | 2,065 | +27 | +1.3% | 18,900 |
| 2024/09/30 | 2,050 | 2,068 | 2,027 | 2,038 | -74 | -3.5% | 49,700 |
| 2024/09/27 | 2,101 | 2,138 | 2,101 | 2,112 | -31 | -1.4% | 39,900 |
| 2024/09/26 | 2,072 | 2,149 | 2,072 | 2,143 | +68 | +3.3% | 51,600 |
| 2024/09/25 | 2,072 | 2,093 | 2,060 | 2,075 | +9 | +0.4% | 65,300 |
| 2024/09/24 | 2,091 | 2,098 | 2,055 | 2,066 | +7 | +0.3% | 52,300 |
| 2024/09/20 | 2,049 | 2,075 | 2,038 | 2,059 | +10 | +0.5% | 81,000 |
| 2024/09/19 | 1,999 | 2,054 | 1,999 | 2,049 | +72 | +3.6% | 45,500 |
| 2024/09/18 | 2,000 | 2,012 | 1,962 | 1,977 | -17 | -0.9% | 45,800 |
| 2024/09/17 | 2,015 | 2,015 | 1,981 | 1,994 | -7 | -0.3% | 39,900 |
| 2024/09/13 | 2,013 | 2,021 | 1,964 | 2,001 | -30 | -1.5% | 52,800 |
| 2024/09/12 | 2,009 | 2,041 | 2,002 | 2,031 | +73 | +3.7% | 33,300 |
| 2024/09/11 | 2,003 | 2,008 | 1,954 | 1,958 | -56 | -2.8% | 66,700 |
| 2024/09/10 | 2,018 | 2,040 | 2,009 | 2,014 | -4 | -0.2% | 26,500 |
151～
200
件表示中 / 2274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 | 288,700円 | +9.9% | +41.7% | 3.81% | 11.89倍 | 1.01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 |
| アルファポリス | 147,000円 | +17.5% | +14.6% | 1.63% | 18.57倍 | 3.12倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| バンクイノベ | 1,052,000円 | +2.8% | +2.8% | 0.00% | 52.26倍 | 8.46倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| 学研ＨＤ | 93,300円 | +7.8% | +4.3% | 2.79% | 11.04倍 | 0.74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 |
| ＩＴＦＯＲ | 148,300円 | +13.9% | +14.5% | 4.05% | 13.06倍 | 2.06倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
市場注目の銘柄
チャート関連のコラム
