東証マザーズ

株価

(08/18)
10,620.0
前日比 +120.0(+1.14%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

7,093
売り
5,983
割高
9,684
買い
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)
2017/08/18 10,320.0 10,730.0 10,280.0 10,620.0 10,620.0 503,200
2017/08/17 10,650.0 10,740.0 10,420.0 10,500.0 10,500.0 329,100
2017/08/16 10,690.0 10,840.0 10,510.0 10,580.0 10,580.0 562,700
2017/08/15 10,720.0 11,070.0 10,320.0 10,430.0 10,430.0 1,132,700
2017/08/14 9,800.0 10,990.0 9,800.0 10,730.0 10,730.0 2,346,300
2017/08/10 9,800.0 10,060.0 9,520.0 9,720.0 9,720.0 667,100
2017/08/09 10,150.0 10,150.0 9,370.0 9,810.0 9,810.0 1,328,300
2017/08/08 9,890.0 10,230.0 9,830.0 10,170.0 10,170.0 779,900
2017/08/07 9,900.0 10,280.0 9,790.0 9,890.0 9,890.0 1,361,400
2017/08/04 9,340.0 9,810.0 9,250.0 9,760.0 9,760.0 697,400
2017/08/03 9,600.0 9,670.0 9,240.0 9,430.0 9,430.0 645,600
2017/08/02 9,200.0 9,650.0 9,190.0 9,600.0 9,600.0 629,600
2017/08/01 9,860.0 9,900.0 8,840.0 9,080.0 9,080.0 1,237,200
2017/07/31 9,980.0 10,040.0 9,550.0 9,920.0 9,920.0 1,262,300
2017/07/28 9,180.0 9,900.0 9,140.0 9,750.0 9,750.0 1,731,500
2017/07/27 9,200.0 9,700.0 9,140.0 9,210.0 9,210.0 1,615,800
2017/07/26 8,390.0 8,560.0 8,350.0 8,470.0 8,470.0 167,900
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
« 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)
2017/08/17 12.36 46.32 13.54 --- 10,500.0 10,500.0 329,100
2017/08/16 12.46 46.67 13.65 --- 10,580.0 10,580.0 562,700
2017/08/15 12.28 46.01 13.45 --- 10,430.0 10,430.0 1,132,700
2017/08/14 12.63 47.33 13.84 --- 10,730.0 10,730.0 2,346,300
2017/08/10 11.44 42.87 12.54 --- 9,720.0 9,720.0 667,100
2017/08/09 11.55 43.27 12.65 --- 9,810.0 9,810.0 1,328,300
2017/08/08 11.97 44.86 13.12 --- 10,170.0 10,170.0 779,900
2017/08/07 11.64 43.62 12.76 --- 9,890.0 9,890.0 1,361,400
2017/08/04 11.49 43.05 12.59 --- 9,760.0 9,760.0 697,400
2017/08/03 11.10 41.60 12.16 --- 9,430.0 9,430.0 645,600
2017/08/02 11.30 42.35 12.38 --- 9,600.0 9,600.0 629,600
2017/08/01 10.69 40.05 11.71 --- 9,080.0 9,080.0 1,237,200
2017/07/31 11.68 43.76 12.79 --- 9,920.0 9,920.0 1,262,300
2017/07/28 11.48 43.01 12.57 --- 9,750.0 9,750.0 1,731,500
2017/07/27 10.84 40.62 11.88 --- 9,210.0 9,210.0 1,615,800
2017/07/26 9.97 37.36 10.92 --- 8,470.0 8,470.0 167,900
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
« 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
+2.5%(前日比)

予想投稿数 比率(%)

63.9 36.1
  • 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

19,470.41

-232.22

TOPIX

1,597.36

-17.46

JASDAQ

149.03

-1.00

米ドル/円

108.74

-0.81

ユーロ/円

127.77

-0.67

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