東証マザーズ

株価

(05/24)
6,280.0
前日比 +110.0(+1.78%)
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)
2017/05/24 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
2017/05/18 5,900.0 6,290.0 5,780.0 6,270.0 6,270.0 848,900
2017/05/17 6,050.0 6,140.0 6,000.0 6,070.0 6,070.0 321,700
2017/05/16 6,190.0 6,320.0 6,010.0 6,100.0 6,100.0 705,200
2017/05/15 5,710.0 6,180.0 5,700.0 6,180.0 6,180.0 1,077,200
2017/05/12 6,600.0 6,620.0 5,780.0 5,810.0 5,810.0 2,241,000
2017/05/11 6,280.0 6,540.0 6,160.0 6,500.0 6,500.0 784,000
2017/05/10 6,520.0 6,560.0 6,280.0 6,440.0 6,440.0 705,100
2017/05/09 6,490.0 6,720.0 6,450.0 6,520.0 6,520.0 1,052,100
2017/05/08 6,390.0 6,610.0 6,310.0 6,550.0 6,550.0 1,067,000
2017/05/02 6,370.0 6,380.0 6,190.0 6,290.0 6,290.0 908,400
2017/05/01 6,190.0 6,450.0 6,140.0 6,420.0 6,420.0 1,994,700
2017/04/28 5,990.0 6,110.0 5,790.0 5,990.0 5,990.0 1,439,200
2017/04/27 5,740.0 6,260.0 5,720.0 5,900.0 5,900.0 3,577,900
2017/04/26 5,600.0 5,800.0 5,510.0 5,540.0 5,540.0 1,342,600
2017/04/25 5,260.0 5,560.0 5,180.0 5,510.0 5,510.0 803,000
2017/04/24 5,460.0 5,520.0 5,260.0 5,270.0 5,270.0 430,600
2017/04/21 5,550.0 5,580.0 5,240.0 5,470.0 5,470.0 728,300
2017/04/20 5,550.0 5,870.0 5,350.0 5,350.0 5,350.0 2,665,900
2017/04/19 5,010.0 5,580.0 5,010.0 5,450.0 5,450.0 1,834,800
2017/04/18 5,220.0 5,500.0 5,030.0 5,100.0 5,100.0 2,383,200
2017/04/17 4,655.0 5,010.0 4,530.0 5,010.0 5,010.0 1,072,700
« 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)
2017/05/24 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
2017/05/18 7.38 27.66 8.08 --- 6,270.0 6,270.0 848,900
2017/05/17 7.15 26.77 7.83 --- 6,070.0 6,070.0 321,700
2017/05/16 7.18 26.91 7.87 --- 6,100.0 6,100.0 705,200
2017/05/15 7.27 27.26 7.97 --- 6,180.0 6,180.0 1,077,200
2017/05/12 6.84 25.63 7.49 --- 5,810.0 5,810.0 2,241,000
2017/05/11 7.65 28.67 8.38 --- 6,500.0 6,500.0 784,000
2017/05/10 14.71 66.38 12.00 --- 6,440.0 6,440.0 705,100
2017/05/09 14.89 67.21 12.15 --- 6,520.0 6,520.0 1,052,100
2017/05/08 14.96 67.52 12.20 --- 6,550.0 6,550.0 1,067,000
2017/05/02 14.36 64.83 11.72 --- 6,290.0 6,290.0 908,400
2017/05/01 14.66 66.17 11.96 --- 6,420.0 6,420.0 1,994,700
2017/04/28 13.68 61.74 11.16 --- 5,990.0 5,990.0 1,439,200
2017/04/27 13.47 60.81 10.99 --- 5,900.0 5,900.0 3,577,900
2017/04/26 12.65 57.10 10.32 --- 5,540.0 5,540.0 1,342,600
2017/04/25 12.58 56.79 10.27 --- 5,510.0 5,510.0 803,000
2017/04/24 12.03 54.32 9.82 --- 5,270.0 5,270.0 430,600
2017/04/21 12.49 56.38 10.19 --- 5,470.0 5,470.0 728,300
2017/04/20 12.19 55.02 9.94 --- 5,350.0 5,350.0 2,665,900
2017/04/19 12.42 56.05 10.13 --- 5,450.0 5,450.0 1,834,800
2017/04/18 11.62 52.45 9.48 --- 5,100.0 5,100.0 2,383,200
2017/04/17 11.41 51.52 9.31 --- 5,010.0 5,010.0 1,072,700
« 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
+4.0%(前日比)

予想投稿数 比率(%)

68.7 31.3
  • 買い予想上昇
  • 売り予想上昇
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

19,742.98

+129.70

TOPIX

1,575.11

+9.88

JASDAQ

139.34

+1.00

米ドル/円

111.54

+0.05

ユーロ/円

125.27

+0.19

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
関連サイト
みんかぶ クレジットカード比較
おすすめのクレジットカードを
ピックアップしてご紹介!