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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 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 |
| 2024/01/31 | 2,677 | 2,677 | 2,634 | 2,655 | -26 | -1% | 101,500 |
| 2024/01/30 | 2,690 | 2,690 | 2,658 | 2,681 | +5 | +0.2% | 51,400 |
| 2024/01/29 | 2,706 | 2,720 | 2,665 | 2,676 | +20 | +0.8% | 67,200 |
| 2024/01/26 | 2,702 | 2,721 | 2,645 | 2,656 | -86 | -3.1% | 77,200 |
| 2024/01/25 | 2,720 | 2,745 | 2,682 | 2,742 | +57 | +2.1% | 84,800 |
| 2024/01/24 | 2,700 | 2,721 | 2,679 | 2,685 | -53 | -1.9% | 84,700 |
| 2024/01/23 | 2,660 | 2,757 | 2,660 | 2,738 | +91 | +3.4% | 258,200 |
| 2024/01/22 | 2,545 | 2,658 | 2,518 | 2,647 | +202 | +8.3% | 310,500 |
| 2024/01/19 | 2,460 | 2,463 | 2,423 | 2,445 | +14 | +0.6% | 61,600 |
| 2024/01/18 | 2,400 | 2,447 | 2,400 | 2,431 | +12 | +0.5% | 45,600 |
| 2024/01/17 | 2,425 | 2,460 | 2,405 | 2,419 | +26 | +1.1% | 83,700 |
| 2024/01/16 | 2,407 | 2,440 | 2,385 | 2,393 | -20 | -0.8% | 81,600 |
| 2024/01/15 | 2,437 | 2,464 | 2,410 | 2,413 | -22 | -0.9% | 49,700 |
| 2024/01/12 | 2,432 | 2,452 | 2,422 | 2,435 | +3 | +0.1% | 52,100 |
| 2024/01/11 | 2,483 | 2,496 | 2,431 | 2,432 | -41 | -1.7% | 69,800 |
| 2024/01/10 | 2,520 | 2,520 | 2,473 | 2,473 | -46 | -1.8% | 67,700 |
| 2024/01/09 | 2,503 | 2,525 | 2,485 | 2,519 | +40 | +1.6% | 66,400 |
351～
400
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 | 308,500円 | +9.9% | +41.7% | 3.57% | 12.71倍 | 1.08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 | 78,500円 | +9.0% | -49.3% | 0.25% | 51.92倍 | 2.91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 | 105,100円 | +7.8% | +4.3% | 2.47% | 12.44倍 | 0.83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 | 400,500円 | +9.8% | +10.1% | 0.75% | 20.06倍 | 5.32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 | 38,000円 | +22.7% | +23.6% | 0.00% | 35.06倍 | 3.31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
