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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 6,370 | 6,380 | 6,190 | 6,290 | -130 | -2% | 908,400 |
| 2017/05/01 | 6,190 | 6,450 | 6,140 | 6,420 | +430 | +7.2% | 1,994,700 |
| 2017/04/28 | 5,990 | 6,110 | 5,790 | 5,990 | +90 | +1.5% | 1,439,200 |
| 2017/04/27 | 5,740 | 6,260 | 5,720 | 5,900 | +360 | +6.5% | 3,577,900 |
| 2017/04/26 | 5,600 | 5,800 | 5,510 | 5,540 | +30 | +0.5% | 1,342,600 |
| 2017/04/25 | 5,260 | 5,560 | 5,180 | 5,510 | +240 | +4.6% | 803,000 |
| 2017/04/24 | 5,460 | 5,520 | 5,260 | 5,270 | -200 | -3.7% | 430,600 |
| 2017/04/21 | 5,550 | 5,580 | 5,240 | 5,470 | +120 | +2.2% | 728,300 |
| 2017/04/20 | 5,550 | 5,870 | 5,350 | 5,350 | -100 | -1.8% | 2,665,900 |
| 2017/04/19 | 5,010 | 5,580 | 5,010 | 5,450 | +350 | +6.9% | 1,834,800 |
| 2017/04/18 | 5,220 | 5,500 | 5,030 | 5,100 | +90 | +1.8% | 2,383,200 |
| 2017/04/17 | 4,655 | 5,010 | 4,530 | 5,010 | +700 | +16.2% | 1,072,700 |
| 2017/04/14 | 4,200 | 4,450 | 4,170 | 4,310 | +40 | +0.9% | 378,800 |
| 2017/04/13 | 4,115 | 4,330 | 4,055 | 4,270 | +80 | +1.9% | 432,700 |
| 2017/04/12 | 4,370 | 4,435 | 4,185 | 4,190 | -320 | -7.1% | 464,200 |
| 2017/04/11 | 4,400 | 4,600 | 4,255 | 4,510 | +65 | +1.5% | 516,400 |
| 2017/04/10 | 4,605 | 4,680 | 4,410 | 4,445 | -145 | -3.2% | 345,100 |
| 2017/04/07 | 4,585 | 4,730 | 4,005 | 4,590 | +30 | +0.7% | 1,048,400 |
| 2017/04/06 | 4,790 | 4,790 | 4,560 | 4,560 | -285 | -5.9% | 442,600 |
| 2017/04/05 | 4,855 | 4,890 | 4,530 | 4,845 | -5 | -0.1% | 688,100 |
| 2017/04/04 | 4,900 | 5,120 | 4,710 | 4,850 | +80 | +1.7% | 978,200 |
| 2017/04/03 | 5,000 | 5,000 | 4,770 | 4,770 | +90 | +1.9% | 594,300 |
| 2017/03/31 | 4,725 | 4,765 | 4,650 | 4,680 | -30 | -0.6% | 149,700 |
| 2017/03/30 | 4,760 | 4,880 | 4,710 | 4,710 | -50 | -1.1% | 243,400 |
| 2017/03/29 | 4,710 | 4,815 | 4,630 | 4,760 | +85 | +1.8% | 276,500 |
| 2017/03/28 | 4,935 | 4,940 | 4,650 | 4,675 | -250 | -5.1% | 708,500 |
| 2017/03/27 | 5,060 | 5,070 | 4,900 | 4,925 | -235 | -4.6% | 373,900 |
| 2017/03/24 | 5,370 | 5,380 | 5,070 | 5,160 | -140 | -2.6% | 441,900 |
| 2017/03/23 | 5,440 | 5,550 | 5,250 | 5,300 | -90 | -1.7% | 460,700 |
| 2017/03/22 | 5,400 | 5,530 | 5,380 | 5,390 | -180 | -3.2% | 520,300 |
| 2017/03/21 | 5,370 | 5,580 | 5,320 | 5,570 | +280 | +5.3% | 722,800 |
| 2017/03/17 | 5,480 | 5,550 | 5,200 | 5,290 | -110 | -2% | 608,100 |
| 2017/03/16 | 5,100 | 5,400 | 5,090 | 5,400 | +280 | +5.5% | 453,300 |
| 2017/03/15 | 5,240 | 5,360 | 5,050 | 5,120 | -60 | -1.2% | 516,200 |
| 2017/03/14 | 5,090 | 5,320 | 4,990 | 5,180 | +90 | +1.8% | 528,700 |
| 2017/03/13 | 5,050 | 5,270 | 5,030 | 5,090 | +80 | +1.6% | 438,800 |
| 2017/03/10 | 5,100 | 5,210 | 4,985 | 5,010 | -160 | -3.1% | 318,400 |
| 2017/03/09 | 5,210 | 5,250 | 5,120 | 5,170 | -80 | -1.5% | 222,600 |
| 2017/03/08 | 5,350 | 5,410 | 5,220 | 5,250 | -90 | -1.7% | 316,300 |
| 2017/03/07 | 5,230 | 5,360 | 5,180 | 5,340 | +100 | +1.9% | 335,600 |
| 2017/03/06 | 5,210 | 5,370 | 5,180 | 5,240 | -70 | -1.3% | 438,100 |
| 2017/03/03 | 5,480 | 5,690 | 5,260 | 5,310 | +190 | +3.7% | 2,284,000 |
| 2017/03/02 | 5,350 | 5,360 | 5,080 | 5,120 | -160 | -3% | 467,600 |
| 2017/03/01 | 5,040 | 5,330 | 4,965 | 5,280 | +220 | +4.3% | 737,000 |
| 2017/02/28 | 5,340 | 5,410 | 5,050 | 5,060 | -320 | -5.9% | 808,500 |
| 2017/02/27 | 5,570 | 5,680 | 5,360 | 5,380 | -90 | -1.6% | 707,300 |
| 2017/02/24 | 5,460 | 5,700 | 5,350 | 5,470 | -40 | -0.7% | 887,200 |
| 2017/02/23 | 5,470 | 5,620 | 5,370 | 5,510 | -100 | -1.8% | 1,019,300 |
| 2017/02/22 | 5,720 | 5,930 | 5,530 | 5,610 | -200 | -3.4% | 2,357,400 |
| 2017/02/21 | 5,500 | 5,930 | 5,460 | 5,810 | +470 | +8.8% | 5,197,000 |
2001～
2050
件表示中 / 2277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 | 292,700円 | +9.9% | +41.7% | 3.76% | 12.06倍 | 1.03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 |
| ＩＧポート | 211,100円 | +9.7% | +24.5% | 0.71% | 36.18倍 | 5.67倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＵＬＳ－Ｇ | 684,000円 | +20.4% | +17.5% | 1.04% | 19.30倍 | 3.84倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| 学研ＨＤ | 94,000円 | +7.8% | +4.3% | 2.77% | 11.12倍 | 0.75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 | 148,100円 | +13.9% | +14.5% | 4.05% | 13.04倍 | 2.05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
