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 |
---|---|---|---|---|---|---|---|
2024/08/15 | 2,134 | 2,143 | 2,097 | 2,098 | -31 | -1.5% | 34,000 |
2024/08/14 | 2,160 | 2,160 | 2,101 | 2,129 | -31 | -1.4% | 28,100 |
2024/08/13 | 2,072 | 2,191 | 2,072 | 2,160 | +1 | ±0% | 50,500 |
2024/08/09 | 2,154 | 2,173 | 2,056 | 2,159 | +54 | +2.6% | 72,600 |
2024/08/08 | 2,052 | 2,162 | 2,052 | 2,105 | +36 | +1.7% | 43,000 |
2024/08/07 | 2,145 | 2,149 | 2,069 | 2,069 | -81 | -3.8% | 61,600 |
2024/08/06 | 2,082 | 2,150 | 2,032 | 2,150 | +178 | +9% | 83,500 |
2024/08/05 | 2,100 | 2,100 | 1,880 | 1,972 | -224 | -10.2% | 105,600 |
2024/08/02 | 2,221 | 2,272 | 2,196 | 2,196 | -89 | -3.9% | 69,800 |
2024/08/01 | 2,368 | 2,368 | 2,279 | 2,285 | -91 | -3.8% | 28,100 |
2024/07/31 | 2,336 | 2,376 | 2,335 | 2,376 | +30 | +1.3% | 23,100 |
2024/07/30 | 2,380 | 2,380 | 2,343 | 2,346 | -41 | -1.7% | 24,700 |
2024/07/29 | 2,360 | 2,411 | 2,342 | 2,387 | +47 | +2% | 31,600 |
2024/07/26 | 2,350 | 2,372 | 2,325 | 2,340 | -10 | -0.4% | 33,800 |
2024/07/25 | 2,368 | 2,378 | 2,335 | 2,350 | -38 | -1.6% | 36,700 |
2024/07/24 | 2,416 | 2,441 | 2,378 | 2,388 | -64 | -2.6% | 57,200 |
2024/07/23 | 2,462 | 2,480 | 2,452 | 2,452 | -8 | -0.3% | 23,600 |
2024/07/22 | 2,487 | 2,492 | 2,425 | 2,460 | -33 | -1.3% | 55,100 |
2024/07/19 | 2,490 | 2,519 | 2,480 | 2,493 | +23 | +0.9% | 55,200 |
2024/07/18 | 2,531 | 2,538 | 2,469 | 2,470 | -75 | -2.9% | 52,200 |
2024/07/17 | 2,575 | 2,602 | 2,538 | 2,545 | -12 | -0.5% | 37,300 |
2024/07/16 | 2,560 | 2,570 | 2,542 | 2,557 | +27 | +1.1% | 26,000 |
2024/07/12 | 2,515 | 2,573 | 2,515 | 2,530 | -22 | -0.9% | 38,600 |
2024/07/11 | 2,534 | 2,556 | 2,521 | 2,552 | +18 | +0.7% | 28,300 |
2024/07/10 | 2,552 | 2,559 | 2,522 | 2,534 | -18 | -0.7% | 48,100 |
2024/07/09 | 2,546 | 2,585 | 2,544 | 2,552 | +6 | +0.2% | 45,300 |
2024/07/08 | 2,547 | 2,567 | 2,534 | 2,546 | -1 | ±0% | 36,400 |
2024/07/05 | 2,566 | 2,600 | 2,524 | 2,547 | +5 | +0.2% | 56,600 |
2024/07/04 | 2,530 | 2,551 | 2,502 | 2,542 | -14 | -0.5% | 76,500 |
2024/07/03 | 2,581 | 2,606 | 2,543 | 2,556 | -14 | -0.5% | 108,700 |
2024/07/02 | 2,579 | 2,623 | 2,565 | 2,570 | -10 | -0.4% | 95,500 |
2024/07/01 | 2,646 | 2,647 | 2,580 | 2,580 | -71 | -2.7% | 68,700 |
2024/06/28 | 2,707 | 2,707 | 2,610 | 2,651 | -31 | -1.2% | 128,300 |
2024/06/27 | 2,587 | 2,684 | 2,587 | 2,682 | +124 | +4.8% | 170,300 |
2024/06/26 | 2,443 | 2,588 | 2,443 | 2,558 | +117 | +4.8% | 150,500 |
2024/06/25 | 2,422 | 2,455 | 2,420 | 2,441 | +11 | +0.5% | 42,500 |
2024/06/24 | 2,476 | 2,485 | 2,422 | 2,430 | -42 | -1.7% | 91,600 |
2024/06/21 | 2,488 | 2,533 | 2,455 | 2,472 | -15 | -0.6% | 136,000 |
2024/06/20 | 2,454 | 2,503 | 2,419 | 2,487 | +39 | +1.6% | 108,300 |
2024/06/19 | 2,434 | 2,520 | 2,416 | 2,448 | +26 | +1.1% | 204,800 |
2024/06/18 | 2,316 | 2,449 | 2,316 | 2,422 | +120 | +5.2% | 231,900 |
2024/06/17 | 2,259 | 2,309 | 2,250 | 2,302 | +61 | +2.7% | 84,400 |
2024/06/14 | 2,179 | 2,242 | 2,146 | 2,241 | +64 | +2.9% | 66,800 |
2024/06/13 | 2,165 | 2,195 | 2,147 | 2,177 | +3 | +0.1% | 41,900 |
2024/06/12 | 2,165 | 2,188 | 2,163 | 2,174 | +18 | +0.8% | 38,500 |
2024/06/11 | 2,151 | 2,165 | 2,137 | 2,156 | +12 | +0.6% | 35,700 |
2024/06/10 | 2,101 | 2,160 | 2,098 | 2,144 | +27 | +1.3% | 35,500 |
2024/06/07 | 2,118 | 2,139 | 2,103 | 2,117 | +12 | +0.6% | 29,500 |
2024/06/06 | 2,075 | 2,113 | 2,068 | 2,105 | +19 | +0.9% | 30,200 |
2024/06/05 | 2,071 | 2,129 | 2,071 | 2,086 | -23 | -1.1% | 35,700 |
251~
300
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