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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,485 | 3,485 | 3,230 | 3,285 | -150 | -4.4% | 347,900 |
| 2016/07/04 | 3,410 | 3,530 | 3,360 | 3,435 | -115 | -3.2% | 668,900 |
| 2016/07/01 | 3,600 | 3,770 | 3,510 | 3,550 | +20 | +0.6% | 1,188,300 |
| 2016/06/30 | 3,430 | 3,620 | 3,365 | 3,530 | +205 | +6.2% | 919,600 |
| 2016/06/29 | 3,455 | 3,500 | 3,295 | 3,325 | -25 | -0.7% | 566,500 |
| 2016/06/28 | 3,375 | 3,540 | 3,150 | 3,350 | +345 | +11.5% | 1,743,000 |
| 2016/06/27 | 2,912 | 3,145 | 2,833 | 3,005 | +193 | +6.9% | 1,510,800 |
| 2016/06/24 | 3,380 | 3,495 | 2,539 | 2,812 | -413 | -12.8% | 1,608,200 |
| 2016/06/23 | 3,260 | 3,295 | 3,080 | 3,225 | -45 | -1.4% | 516,100 |
| 2016/06/22 | 3,475 | 3,520 | 3,250 | 3,270 | -180 | -5.2% | 555,400 |
| 2016/06/21 | 3,500 | 3,600 | 3,370 | 3,450 | -170 | -4.7% | 1,040,800 |
| 2016/06/20 | 3,355 | 3,820 | 3,320 | 3,620 | +325 | +9.9% | 1,989,400 |
| 2016/06/17 | 3,620 | 3,625 | 3,165 | 3,295 | -95 | -2.8% | 1,274,600 |
| 2016/06/16 | 4,095 | 4,110 | 3,390 | 3,390 | -700 | -17.1% | 1,909,000 |
| 2016/06/15 | 4,230 | 4,400 | 3,850 | 4,090 | -210 | -4.9% | 2,354,100 |
| 2016/06/14 | 5,000 | 5,110 | 4,155 | 4,300 | -515 | -10.7% | 3,999,000 |
| 2016/06/13 | 4,720 | 4,955 | 4,530 | 4,815 | +95 | +2% | 3,282,000 |
| 2016/06/10 | 4,320 | 4,770 | 4,220 | 4,720 | +450 | +10.5% | 2,687,100 |
| 2016/06/09 | 4,270 | 4,460 | 4,095 | 4,270 | +20 | +0.5% | 1,143,000 |
| 2016/06/08 | 4,330 | 4,430 | 4,230 | 4,250 | -50 | -1.2% | 630,100 |
| 2016/06/07 | 4,460 | 4,485 | 4,270 | 4,300 | -10 | -0.2% | 687,200 |
| 2016/06/06 | 4,200 | 4,420 | 4,080 | 4,310 | -30 | -0.7% | 1,050,700 |
| 2016/06/03 | 4,235 | 4,480 | 4,205 | 4,340 | +145 | +3.5% | 1,061,600 |
| 2016/06/02 | 4,460 | 4,570 | 4,150 | 4,195 | -335 | -7.4% | 972,200 |
| 2016/06/01 | 4,795 | 4,850 | 4,450 | 4,530 | -445 | -8.9% | 1,482,600 |
| 2016/05/31 | 5,100 | 5,250 | 4,840 | 4,975 | +145 | +3% | 3,377,100 |
| 2016/05/30 | 4,360 | 4,890 | 4,280 | 4,830 | +640 | +15.3% | 4,665,000 |
| 2016/05/27 | 4,390 | 4,700 | 4,130 | 4,190 | -100 | -2.3% | 2,905,400 |
| 2016/05/26 | 4,920 | 4,950 | 4,290 | 4,290 | -700 | -14% | 2,994,600 |
| 2016/05/25 | 5,470 | 5,550 | 4,960 | 4,990 | -400 | -7.4% | 1,723,000 |
| 2016/05/24 | 5,600 | 5,790 | 5,340 | 5,390 | -160 | -2.9% | 1,490,000 |
| 2016/05/23 | 5,840 | 6,150 | 5,550 | 5,550 | -490 | -8.1% | 1,860,600 |
| 2016/05/20 | 5,620 | 6,180 | 5,200 | 6,040 | +220 | +3.8% | 3,969,200 |
| 2016/05/19 | 6,500 | 6,620 | 5,750 | 5,820 | -780 | -11.8% | 3,394,100 |
| 2016/05/18 | 7,200 | 7,430 | 5,550 | 6,600 | +50 | +0.8% | 8,235,600 |
| 2016/05/17 | 5,750 | 6,550 | 5,620 | 6,550 | +1,000 | +18% | 2,938,800 |
| 2016/05/16 | 6,330 | 6,330 | 5,390 | 5,550 | +220 | +4.1% | 1,480,400 |
| 2016/05/13 | 5,150 | 5,330 | 4,980 | 5,330 | +705 | +15.2% | 1,227,000 |
| 2016/05/12 | 4,500 | 4,815 | 4,410 | 4,625 | +65 | +1.4% | 1,484,700 |
| 2016/05/11 | 4,330 | 4,560 | 4,280 | 4,560 | +320 | +7.5% | 729,200 |
| 2016/05/10 | 4,330 | 4,415 | 4,215 | 4,240 | -90 | -2.1% | 380,900 |
| 2016/05/09 | 4,520 | 4,600 | 4,310 | 4,330 | -150 | -3.3% | 687,100 |
| 2016/05/06 | 4,280 | 4,490 | 4,150 | 4,480 | +300 | +7.2% | 903,200 |
| 2016/05/02 | 4,035 | 4,425 | 4,035 | 4,180 | -10 | -0.2% | 1,023,100 |
| 2016/04/28 | 4,490 | 4,570 | 4,100 | 4,190 | -395 | -8.6% | 1,249,900 |
| 2016/04/27 | 4,630 | 4,820 | 4,475 | 4,585 | +85 | +1.9% | 2,441,100 |
| 2016/04/26 | 4,410 | 4,625 | 3,915 | 4,500 | -50 | -1.1% | 1,759,100 |
| 2016/04/25 | 4,835 | 5,030 | 4,550 | 4,550 | -150 | -3.2% | 2,882,900 |
| 2016/04/22 | 4,420 | 4,845 | 4,265 | 4,700 | +325 | +7.4% | 4,500,800 |
| 2016/04/21 | 4,210 | 4,375 | 4,105 | 4,375 | +260 | +6.3% | 1,545,800 |
2051～
2100
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
