東証マザーズ

株価

(07/25)
8,360.0
前日比 +20.0(+0.24%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

6,860
売り
5,766
割高
9,414
売り
期間|日中3ヶ月6ヶ月1年3年5年

アカツキの株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/07/25 8,270.0 8,390.0 8,220.0 8,360.0 8,360.0 180,700
2017/07/24 8,470.0 8,530.0 8,280.0 8,340.0 8,340.0 216,000
2017/07/21 8,550.0 8,620.0 8,480.0 8,520.0 8,520.0 148,800
2017/07/20 8,610.0 8,750.0 8,540.0 8,550.0 8,550.0 209,700
2017/07/19 8,500.0 8,800.0 8,480.0 8,630.0 8,630.0 334,000
2017/07/18 8,520.0 8,740.0 8,500.0 8,510.0 8,510.0 308,800
2017/07/14 8,860.0 8,860.0 8,710.0 8,730.0 8,730.0 213,200
2017/07/13 8,740.0 8,900.0 8,660.0 8,840.0 8,840.0 349,800
2017/07/12 8,700.0 8,840.0 8,610.0 8,670.0 8,670.0 286,700
2017/07/11 8,790.0 8,860.0 8,610.0 8,710.0 8,710.0 317,400
2017/07/10 8,880.0 8,890.0 8,620.0 8,810.0 8,810.0 589,800
2017/07/07 8,200.0 8,470.0 8,170.0 8,390.0 8,390.0 368,100
2017/07/06 8,600.0 8,650.0 8,160.0 8,350.0 8,350.0 435,500
2017/07/05 8,400.0 8,660.0 8,340.0 8,570.0 8,570.0 448,900
2017/07/04 8,650.0 8,790.0 8,280.0 8,350.0 8,350.0 535,500
2017/07/03 8,920.0 9,000.0 8,610.0 8,620.0 8,620.0 486,100
2017/06/30 8,310.0 8,790.0 8,300.0 8,770.0 8,770.0 692,900
2017/06/29 8,740.0 8,900.0 8,590.0 8,760.0 8,760.0 820,800
2017/06/28 9,000.0 9,070.0 8,410.0 8,440.0 8,440.0 1,331,000
2017/06/27 9,350.0 9,440.0 8,930.0 9,200.0 9,200.0 956,300
2017/06/26 8,770.0 9,400.0 8,610.0 9,330.0 9,330.0 1,276,000
2017/06/23 9,450.0 9,580.0 8,370.0 8,830.0 8,830.0 1,924,300
2017/06/22 8,880.0 9,240.0 8,710.0 9,240.0 9,240.0 1,202,300
2017/06/21 8,700.0 8,890.0 8,700.0 8,770.0 8,770.0 572,000
2017/06/20 8,730.0 8,960.0 8,670.0 8,820.0 8,820.0 985,000
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/07/25 9.84 36.88 10.78 --- 8,360.0 8,360.0 180,700
2017/07/24 9.82 36.79 10.76 --- 8,340.0 8,340.0 216,000
2017/07/21 10.03 37.58 10.99 --- 8,520.0 8,520.0 148,800
2017/07/20 10.07 37.71 11.03 --- 8,550.0 8,550.0 209,700
2017/07/19 10.16 38.07 11.13 --- 8,630.0 8,630.0 334,000
2017/07/18 10.02 37.54 10.97 --- 8,510.0 8,510.0 308,800
2017/07/14 10.28 38.51 11.26 --- 8,730.0 8,730.0 213,200
2017/07/13 10.41 38.99 11.40 --- 8,840.0 8,840.0 349,800
2017/07/12 10.21 38.24 11.18 --- 8,670.0 8,670.0 286,700
2017/07/11 10.25 38.42 11.23 --- 8,710.0 8,710.0 317,400
2017/07/10 10.37 38.86 11.36 --- 8,810.0 8,810.0 589,800
2017/07/07 9.88 37.01 10.82 --- 8,390.0 8,390.0 368,100
2017/07/06 9.83 36.83 10.77 --- 8,350.0 8,350.0 435,500
2017/07/05 10.09 37.80 11.05 --- 8,570.0 8,570.0 448,900
2017/07/04 9.83 36.83 10.77 --- 8,350.0 8,350.0 535,500
2017/07/03 10.15 38.02 11.12 --- 8,620.0 8,620.0 486,100
2017/06/30 10.33 38.68 11.31 --- 8,770.0 8,770.0 692,900
2017/06/29 10.31 38.64 11.30 --- 8,760.0 8,760.0 820,800
2017/06/28 9.94 37.23 10.88 --- 8,440.0 8,440.0 1,331,000
2017/06/27 10.83 40.58 11.86 --- 9,200.0 9,200.0 956,300
2017/06/26 10.99 41.15 12.03 --- 9,330.0 9,330.0 1,276,000
2017/06/23 10.40 38.95 11.39 --- 8,830.0 8,830.0 1,924,300
2017/06/22 10.88 40.76 11.92 --- 9,240.0 9,240.0 1,202,300
2017/06/21 10.33 38.68 11.31 --- 8,770.0 8,770.0 572,000
2017/06/20 10.38 38.90 11.37 --- 8,820.0 8,820.0 985,000
« 前へ 1
アカツキの株価時系列データ
【3932】アカツキ
あなたの予想を投稿してみましょう
メニュー
アカツキの関連ワード
最新24時間の予想傾向(%)
買い優勢
+4.4%(前日比)

予想投稿数 比率(%)

66.4 33.6
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

19,955.20

-20.46

TOPIX

1,617.07

-4.50

JASDAQ

150.31

-0.10

米ドル/円

111.61

+0.53

ユーロ/円

130.09

+0.78

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック