東証マザーズ

株価

(15:00)
8,830.0
前日比 -410.0(-4.44%)
目標株価とは
年高値
年安値
STOP高
STOP安
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)
2017/06/22 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
2017/06/19 8,240.0 8,670.0 8,210.0 8,570.0 8,570.0 1,020,200
2017/06/16 8,050.0 8,480.0 8,000.0 8,290.0 8,290.0 1,329,300
2017/06/15 8,200.0 8,240.0 7,910.0 7,980.0 7,980.0 1,080,100
2017/06/14 7,740.0 8,370.0 7,650.0 8,270.0 8,270.0 2,386,500
2017/06/13 7,310.0 7,910.0 7,280.0 7,770.0 7,770.0 2,491,600
2017/06/12 7,170.0 7,390.0 7,040.0 7,220.0 7,220.0 908,000
2017/06/09 7,250.0 7,420.0 6,990.0 7,300.0 7,300.0 1,285,700
2017/06/08 7,300.0 7,460.0 7,050.0 7,080.0 7,080.0 1,732,700
2017/06/07 6,300.0 7,150.0 6,240.0 7,150.0 7,150.0 3,418,400
2017/06/06 6,360.0 6,370.0 6,110.0 6,150.0 6,150.0 493,500
2017/06/05 6,080.0 6,350.0 6,010.0 6,350.0 6,350.0 703,300
2017/06/02 6,140.0 6,320.0 5,960.0 6,000.0 6,000.0 759,700
2017/06/01 6,120.0 6,210.0 6,020.0 6,060.0 6,060.0 403,600
2017/05/31 5,830.0 6,120.0 5,740.0 6,120.0 6,120.0 471,600
2017/05/30 5,840.0 5,910.0 5,640.0 5,790.0 5,790.0 392,800
2017/05/29 6,180.0 6,190.0 5,810.0 5,820.0 5,820.0 611,900
2017/05/26 6,130.0 6,230.0 6,060.0 6,150.0 6,150.0 430,600
2017/05/25 6,250.0 6,270.0 6,150.0 6,180.0 6,180.0 308,100
2017/05/24 6,170.0 6,350.0 6,170.0 6,280.0 6,280.0 441,900
2017/05/23 6,240.0 6,330.0 6,110.0 6,170.0 6,170.0 439,000
2017/05/22 6,280.0 6,310.0 6,170.0 6,210.0 6,210.0 340,700
2017/05/19 6,260.0 6,420.0 6,070.0 6,160.0 6,160.0 899,200
« 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)
2017/06/22 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
2017/06/19 10.09 37.80 11.05 --- 8,570.0 8,570.0 1,020,200
2017/06/16 9.76 36.57 10.69 --- 8,290.0 8,290.0 1,329,300
2017/06/15 9.39 35.20 10.29 --- 7,980.0 7,980.0 1,080,100
2017/06/14 9.74 36.48 10.67 --- 8,270.0 8,270.0 2,386,500
2017/06/13 9.15 34.27 10.02 --- 7,770.0 7,770.0 2,491,600
2017/06/12 8.50 31.85 9.31 --- 7,220.0 7,220.0 908,000
2017/06/09 8.59 32.20 9.41 --- 7,300.0 7,300.0 1,285,700
2017/06/08 8.33 31.23 9.13 --- 7,080.0 7,080.0 1,732,700
2017/06/07 8.42 31.54 9.22 --- 7,150.0 7,150.0 3,418,400
2017/06/06 7.24 27.13 7.93 --- 6,150.0 6,150.0 493,500
2017/06/05 7.47 28.01 8.19 --- 6,350.0 6,350.0 703,300
2017/06/02 7.06 26.46 7.74 --- 6,000.0 6,000.0 759,700
2017/06/01 7.13 26.73 7.81 --- 6,060.0 6,060.0 403,600
2017/05/31 7.20 26.99 7.89 --- 6,120.0 6,120.0 471,600
2017/05/30 6.82 25.54 7.47 --- 5,790.0 5,790.0 392,800
2017/05/29 6.85 25.67 7.50 --- 5,820.0 5,820.0 611,900
2017/05/26 7.24 27.13 7.93 --- 6,150.0 6,150.0 430,600
2017/05/25 7.27 27.26 7.97 --- 6,180.0 6,180.0 308,100
2017/05/24 7.39 27.70 8.10 --- 6,280.0 6,280.0 441,900
2017/05/23 7.26 27.21 7.96 --- 6,170.0 6,170.0 439,000
2017/05/22 7.31 27.39 8.01 --- 6,210.0 6,210.0 340,700
2017/05/19 7.25 27.17 7.94 --- 6,160.0 6,160.0 899,200
« 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
+14.7%(前日比)

予想投稿数 比率(%)

70.2 29.8
  • 買い予想上昇
  • 売り予想上昇
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

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.27

-0.04

ユーロ/円

124.65

+0.53

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