ログイン

アカツキ (3932.T)

プライム（内国株式）
セクター
情報・通信業
最新終値
3,300円
最新PBR
1.05倍
最新PER
15.86倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 3,300 3,375 3,210 3,300 178,500 3,217.0 3,002.5
08/12(水) 3,235 3,270 3,205 3,230 94,100 3,166.0 2,990.2
08/10(月) 3,220 3,260 3,195 3,235 67,100 3,124.0 2,981.8
08/07(金) 3,155 3,220 3,125 3,200 65,800 3,092.0 2,975.8
08/06(木) 3,060 3,125 3,060 3,120 47,200 3,062.0 2,966.2
08/05(水) 3,025 3,075 3,025 3,045 46,900 3,047.0 2,957.6
08/04(火) 3,105 3,130 3,020 3,020 43,800 3,042.0 2,951.2
08/03(月) 3,020 3,095 2,989 3,075 54,000 3,024.4 2,947.3
07/31(金) 3,050 3,070 3,010 3,050 70,900 3,001.0 2,939.3
07/30(木) 2,980 3,090 2,980 3,045 77,500 2,972.0 2,931.6
07/29(水) 2,935 3,030 2,931 3,020 70,000 2,942.6 2,922.5
07/28(火) 2,978 2,978 2,920 2,932 45,100 2,916.8 2,914.2
07/27(月) 2,940 2,976 2,940 2,958 48,100 2,908.4 2,910.4
07/24(金) 2,896 2,913 2,869 2,905 58,300 2,893.2 2,905.1
07/23(木) 2,880 2,913 2,857 2,898 63,100 2,886.0 2,901.6
07/22(水) 2,940 2,940 2,881 2,891 78,500 2,891.0 2,898.2
07/21(火) 2,908 2,915 2,875 2,890 55,000 2,888.2 2,895.2
07/17(金) 2,879 2,917 2,846 2,882 77,000 2,891.6 2,893.0
07/16(木) 2,915 2,926 2,869 2,869 46,200 2,898.2 2,894.2
07/15(水) 2,922 2,945 2,860 2,923 51,700 2,909.6 2,896.8
07/14(火) 2,890 2,908 2,855 2,877 75,000 2,914.8 2,900.6
07/13(月) 2,927 2,946 2,894 2,907 43,700 2,938.0 2,908.0
07/10(金) 2,932 2,937 2,913 2,915 32,800 2,960.6 2,913.1
07/09(木) 2,948 2,961 2,911 2,926 34,000 2,994.6 2,919.1
07/08(水) 3,015 3,015 2,943 2,949 44,400 3,001.4 2,922.2
07/07(火) 3,020 3,070 2,981 2,993 46,100 2,992.4 2,926.9
07/06(月) 3,055 3,095 3,020 3,020 59,300 2,970.8 2,932.4
07/03(金) 3,045 3,135 3,035 3,085 128,400 2,951.6 2,942.8
07/02(木) 2,938 2,995 2,934 2,960 67,600 2,909.4 2,945.8
07/01(水) 2,891 2,917 2,869 2,904 47,100 2,889.2 2,953.2
06/30(火) 2,900 2,900 2,830 2,885 67,800 2,871.8 2,964.0
06/29(月) 2,894 2,955 2,864 2,924 60,700 2,857.0 2,978.8
06/26(金) 2,854 2,882 2,845 2,874 239,800 2,839.6 2,990.0
06/25(木) 2,819 2,884 2,801 2,859 60,000 2,830.2 3,007.9
06/24(水) 2,801 2,842 2,793 2,817 69,300 2,821.8 3,027.5
06/23(火) 2,826 2,846 2,800 2,811 42,500 2,821.0 3,038.0
06/22(月) 2,804 2,857 2,788 2,837 46,400 2,821.8 3,045.8
06/19(金) 2,829 2,843 2,800 2,827 222,900 2,821.4 3,051.1
06/18(木) 2,813 2,841 2,795 2,817 50,900 2,838.8 3,057.8
06/17(水) 2,798 2,859 2,798 2,813 34,000 2,861.8 3,062.9
06/16(火) 2,825 2,854 2,796 2,815 75,700 2,903.2 3,058.9
06/15(月) 2,938 2,938 2,815 2,835 61,200 2,952.2 3,057.2
06/12(金) 2,916 2,930 2,884 2,914 66,900 2,992.2 3,055.4
06/11(木) 2,981 3,015 2,932 2,932 48,500 3,022.4 3,051.3
06/10(水) 3,025 3,040 2,975 3,020 57,100 3,037.0 3,044.0
06/09(火) 3,100 3,125 3,045 3,060 61,900 3,046.0 3,032.2
06/08(月) 3,005 3,080 2,985 3,035 69,400 3,060.0 3,020.2
06/05(金) 3,030 3,140 3,030 3,065 47,500 3,109.0 3,009.1
06/04(木) 3,030 3,075 3,005 3,005 50,400 3,128.0 2,996.6
06/03(水) 3,130 3,140 3,030 3,065 66,200 3,156.0 2,988.8
06/02(火) 3,210 3,210 3,070 3,130 65,900 3,178.0 2,978.3
06/01(月) 3,140 3,310 3,125 3,280 82,500 3,203.0 2,965.6
05/29(金) 3,160 3,275 3,160 3,160 58,500 3,188.0 2,947.9
05/28(木) 3,175 3,200 3,085 3,145 82,500 3,220.0 2,936.8
05/27(水) 3,255 3,285 3,150 3,175 69,600 3,261.0 2,926.8
05/26(火) 3,225 3,265 3,205 3,255 53,800 3,242.0 2,916.7
05/25(月) 3,300 3,300 3,145 3,205 79,200 3,192.0 2,902.1
05/22(金) 3,300 3,345 3,275 3,320 107,900 3,144.8 2,890.1
05/21(木) 3,150 3,390 3,150 3,350 194,400 3,079.6 2,872.1
05/20(水) 3,005 3,090 2,931 3,080 126,600 2,998.8 2,849.5
05/19(火) 2,954 3,020 2,951 3,005 86,700 2,925.2 2,840.1
05/18(月) 2,995 3,015 2,935 2,969 89,200 2,879.0 2,834.3
05/15(金) 2,996 3,005 2,888 2,994 146,400 2,843.0 2,828.0
05/14(木) 2,862 3,030 2,847 2,946 383,300 2,806.4 2,818.7
05/13(水) 2,774 2,791 2,712 2,712 96,700 2,767.2 2,813.8
05/12(火) 2,789 2,814 2,767 2,774 33,300 2,770.0 2,817.0
05/11(月) 2,832 2,856 2,789 2,789 51,000 2,766.8 2,818.0
05/08(金) 2,787 2,830 2,781 2,811 58,100 2,760.6 2,814.9
05/07(木) 2,767 2,824 2,742 2,750 94,900 2,749.2 2,811.1
05/01(金) 2,780 2,780 2,715 2,726 45,700 2,760.8 2,813.9
04/30(木) 2,722 2,764 2,685 2,758 68,000 2,776.4 2,816.0
04/28(火) 2,759 2,762 2,724 2,758 60,100 2,787.4 2,821.6
04/27(月) 2,810 2,846 2,736 2,754 82,200 2,803.2 2,826.2
04/24(金) 2,778 2,827 2,763 2,808 60,000 2,828.8 2,829.4
04/23(木) 2,815 2,825 2,755 2,804 87,200 2,846.4 2,835.6
04/22(水) 2,834 2,842 2,801 2,813 32,800 2,870.0 2,844.9
04/21(火) 2,895 2,915 2,837 2,837 51,300 2,885.4 2,852.8
04/20(月) 2,900 2,920 2,851 2,882 44,300 2,899.0 2,861.7
04/17(金) 2,922 2,942 2,894 2,896 51,600 2,896.4 2,868.2
04/16(木) 2,890 2,963 2,890 2,922 28,500 2,874.2 2,874.0
04/15(水) 2,925 2,955 2,881 2,890 45,100 2,858.8 2,881.7
04/14(火) 2,912 2,920 2,881 2,905 60,600 2,853.0 2,887.5
04/13(月) 2,800 2,869 2,792 2,869 92,900 2,834.0 2,888.8
04/10(金) 2,842 2,856 2,771 2,785 75,000 2,812.6 2,893.7
04/09(木) 2,860 2,866 2,815 2,845 45,500 2,820.4 2,898.8
04/08(水) 2,858 2,881 2,851 2,861 56,900 2,809.6 2,899.1
04/07(火) 2,773 2,830 2,773 2,810 72,100 2,797.4 2,903.7
04/06(月) 2,815 2,825 2,762 2,762 57,400 2,777.6 2,913.9
04/03(金) 2,791 2,839 2,791 2,824 39,400 2,768.4 2,924.0
04/02(木) 2,815 2,862 2,782 2,791 60,600 2,767.8 2,930.1
04/01(水) 2,756 2,800 2,724 2,800 95,900 2,765.2 2,937.0
03/31(火) 2,722 2,758 2,699 2,711 67,400 2,784.7 2,943.8
03/30(月) 2,776 2,784 2,703 2,716 90,300 2,817.2 2,955.1
03/27(金) 2,775 2,839 2,756 2,821 163,300 2,841.0 2,966.9
03/26(木) 2,879 2,883 2,749 2,778 99,100 2,869.2 2,972.9
03/25(水) 2,878 2,919 2,878 2,897 91,800 2,920.7 2,974.3
03/24(火) 2,884 2,897 2,843 2,874 56,800 2,943.4 2,967.1
03/23(月) 2,909 2,909 2,824 2,835 75,800 2,980.6 2,958.5
03/19(木) 2,982 3,016 2,952 2,962 59,100 3,022.7 2,953.9
03/18(水) 3,045 3,045 2,996 3,035 26,200 3,038.4 2,942.9
03/17(火) 3,060 3,080 3,001 3,011 28,700 3,054.0 2,920.6
03/16(月) 3,104 3,114 3,040 3,060 38,100 3,058.9 2,898.2
03/13(金) 2,996 3,080 2,996 3,045 36,500 3,034.5 2,875.2
03/12(木) 3,055 3,080 3,001 3,040 101,400 3,023.7 2,852.1
03/11(水) 3,035 3,153 3,035 3,114 72,900 2,998.2 2,830.9
03/10(火) 3,006 3,045 2,957 3,035 65,800 2,945.8 2,804.5
03/09(月) 2,886 2,957 2,870 2,938 67,200 2,934.0 2,782.8
03/06(金) 2,889 3,006 2,886 2,991 67,400 2,959.5 2,765.2
03/05(木) 2,952 2,967 2,876 2,913 68,300 2,964.4 2,746.4
03/04(水) 2,962 2,962 2,824 2,851 153,900 2,977.1 2,732.4
03/03(火) 3,050 3,084 2,932 2,977 133,100 2,999.2 2,721.0
03/02(月) 2,947 3,075 2,918 3,065 82,500 2,998.2 2,706.3
02/27(金) 3,006 3,055 2,972 3,016 105,800 2,983.5 2,685.7
02/26(木) 2,962 2,996 2,938 2,977 90,300 2,982.6 2,667.1
02/25(水) 2,986 3,011 2,938 2,962 65,100 2,981.6 2,651.7
02/24(火) 3,001 3,011 2,927 2,972 107,800 2,951.8 2,638.1
02/20(金) 3,001 3,040 2,957 2,991 125,500 2,900.7 2,624.0
02/19(木) 2,972 3,021 2,913 3,011 157,900 2,834.3 2,609.7
02/18(水) 2,862 3,001 2,840 2,972 195,600 2,776.2 2,593.3
02/17(火) 2,706 2,814 2,693 2,813 93,800 2,719.4 2,578.7
02/16(月) 2,672 2,729 2,668 2,716 59,100 2,652.4 2,570.4
02/13(金) 2,723 2,730 2,651 2,659 59,600 2,599.1 2,566.2
02/12(木) 2,704 2,760 2,693 2,720 106,100 2,564.1 2,564.5
02/10(火) 2,596 2,705 2,586 2,688 240,700 2,513.7 2,559.6
02/09(月) 2,496 2,512 2,476 2,478 83,400 2,478.1 2,556.2
02/06(金) 2,466 2,470 2,428 2,450 133,900 2,473.2 2,560.9
02/05(木) 2,472 2,496 2,459 2,484 68,400 2,482.0 2,567.6
02/04(水) 2,485 2,536 2,462 2,469 127,600 2,484.4 2,572.5
02/03(火) 2,460 2,520 2,460 2,510 39,400 2,495.1 2,577.9
02/02(月) 2,533 2,533 2,454 2,454 56,600 2,506.1 2,580.3
01/30(金) 2,496 2,518 2,483 2,494 41,800 2,528.4 2,588.3
01/29(木) 2,518 2,542 2,473 2,496 47,600 2,551.5 2,594.0
01/28(水) 2,546 2,546 2,512 2,522 43,100 2,562.3 2,601.3
01/27(火) 2,568 2,571 2,538 2,564 39,300 2,567.8 2,607.2
01/26(月) 2,578 2,593 2,561 2,565 77,500 2,573.3 2,609.6
01/23(金) 2,589 2,637 2,585 2,610 77,000 2,584.6 2,610.4
01/22(木) 2,554 2,570 2,546 2,550 36,600 2,586.8 2,610.2
01/21(水) 2,575 2,585 2,539 2,550 62,000 2,603.2 2,611.5
01/20(火) 2,610 2,624 2,590 2,592 27,000 2,613.8 2,607.6
01/19(月) 2,630 2,644 2,622 2,622 25,700 2,616.6 2,605.1
01/16(金) 2,625 2,640 2,602 2,620 30,700 2,613.4 2,600.9
01/15(木) 2,600 2,639 2,595 2,632 45,200 2,611.7 2,598.3
01/14(水) 2,606 2,637 2,600 2,603 32,400 2,608.5 2,594.2
01/13(火) 2,613 2,625 2,571 2,606 70,400 2,607.7 2,592.4
01/09(金) 2,634 2,657 2,605 2,607 66,100 2,606.8 2,590.5
01/08(木) 2,618 2,632 2,605 2,611 28,400 2,604.8 2,591.1
01/07(水) 2,604 2,623 2,575 2,616 41,300 2,605.8 2,590.3
01/06(火) 2,618 2,626 2,590 2,599 37,200 2,604.2 2,590.9
01/05(月) 2,602 2,651 2,601 2,601 52,400 2,605.0 2,592.7
12/30(火) 2,616 2,617 2,589 2,597 32,400 2,598.9 2,594.0
12/29(月) 2,609 2,622 2,590 2,616 45,800 2,610.1 2,592.2
12/26(金) 2,605 2,626 2,589 2,609 48,000 2,614.2 2,590.2
12/25(木) 2,612 2,619 2,583 2,603 30,600 2,628.1 2,585.8
12/24(水) 2,631 2,645 2,570 2,570 38,400 2,641.6 2,580.8
12/23(火) 2,637 2,671 2,626 2,653 35,000 2,652.4 2,577.6
12/22(月) 2,704 2,706 2,624 2,637 91,600 2,639.3 2,573.2
12/19(金) 2,669 2,698 2,651 2,678 76,700 2,632.4 2,571.6
12/18(木) 2,608 2,684 2,608 2,670 60,000 2,613.2 2,571.4
12/17(水) 2,601 2,629 2,587 2,624 49,800 2,569.7 2,571.3
12/16(火) 2,591 2,621 2,575 2,587 48,000 2,550.8 2,571.9
12/15(月) 2,584 2,644 2,584 2,603 44,000 2,536.8 2,573.0
12/12(金) 2,502 2,582 2,502 2,582 63,500 2,527.6 2,572.8
12/11(木) 2,529 2,531 2,438 2,453 58,600 2,516.7 2,571.7
12/10(水) 2,522 2,539 2,511 2,529 34,700 2,538.0 2,576.6
12/09(火) 2,551 2,551 2,516 2,517 45,000 2,543.9 2,579.2
12/08(月) 2,554 2,577 2,538 2,557 33,500 2,564.5 2,581.5
12/05(金) 2,532 2,548 2,512 2,527 62,800 2,571.3 2,580.2
12/04(木) 2,547 2,570 2,534 2,560 55,300 2,592.1 2,580.1
12/03(水) 2,602 2,610 2,549 2,559 68,000 2,609.1 2,578.6
12/02(火) 2,592 2,630 2,587 2,620 41,000 2,623.8 2,580.1
12/01(月) 2,624 2,650 2,582 2,591 60,300 2,610.5 2,578.0
11/28(金) 2,644 2,662 2,621 2,631 55,500 2,605.4 2,578.0
11/27(木) 2,616 2,657 2,600 2,645 49,700 2,578.8 2,578.1
11/26(水) 2,546 2,648 2,546 2,632 70,300 2,545.7 2,577.3
11/25(火) 2,567 2,591 2,537 2,554 36,300 2,517.3 2,576.7
11/21(金) 2,468 2,565 2,468 2,565 46,700 2,514.9 2,576.5
11/20(木) 2,482 2,521 2,482 2,498 32,800 2,521.2 2,576.9
11/19(水) 2,467 2,525 2,467 2,479 38,700 2,556.4 2,580.2
11/18(火) 2,520 2,537 2,490 2,490 54,800 2,594.0 2,583.8
11/17(月) 2,586 2,606 2,539 2,542 61,800 2,623.8 2,588.8
11/14(金) 2,662 2,676 2,588 2,597 97,900 2,638.5 2,592.3
11/13(木) 2,704 2,715 2,588 2,674 149,700 2,638.7 2,596.1
11/12(水) 2,639 2,720 2,632 2,667 110,400 2,614.8 2,597.6
11/11(火) 2,640 2,649 2,610 2,639 48,000 2,596.0 2,598.8
11/10(月) 2,591 2,624 2,587 2,615 39,100 2,587.2 2,598.7
11/07(金) 2,548 2,598 2,548 2,598 24,100 2,579.1 2,597.5
11/06(木) 2,573 2,602 2,553 2,555 36,200 2,564.5 2,596.7
11/05(水) 2,622 2,622 2,549 2,573 55,700 2,558.4 2,600.2
11/04(火) 2,575 2,610 2,565 2,595 45,700 2,548.2 2,602.7
10/31(金) 2,562 2,587 2,548 2,575 71,500 2,548.6 2,606.3
10/30(木) 2,510 2,542 2,510 2,524 50,800 2,547.0 2,610.3
10/29(水) 2,540 2,556 2,512 2,524 72,300 2,560.2 2,616.2
10/28(火) 2,590 2,590 2,516 2,522 46,700 2,582.3 2,622.2
10/27(月) 2,599 2,627 2,574 2,597 33,400 2,602.7 2,629.0
10/24(金) 2,591 2,591 2,563 2,567 31,500 2,606.6 2,637.1
10/23(木) 2,635 2,638 2,590 2,590 29,800 2,602.8 2,645.5
10/22(水) 2,625 2,648 2,625 2,635 18,900 2,599.9 2,653.1
10/21(火) 2,618 2,640 2,596 2,624 31,100 2,589.1 2,659.4
10/20(月) 2,581 2,617 2,579 2,616 35,500 2,578.2 2,668.1
10/17(金) 2,555 2,565 2,523 2,549 37,000 2,578.0 2,682.1
10/16(木) 2,592 2,610 2,555 2,575 28,000 2,594.0 2,692.4
10/15(水) 2,584 2,606 2,560 2,581 34,100 2,617.5 2,700.4
10/14(火) 2,571 2,598 2,547 2,569 57,400 2,643.4 2,707.0
10/10(金) 2,629 2,682 2,593 2,615 64,100 2,668.8 2,714.3
10/09(木) 2,675 2,698 2,623 2,629 43,300 2,673.0 2,717.6
10/08(水) 2,698 2,730 2,693 2,693 32,500 2,664.3 2,718.9
10/07(火) 2,679 2,728 2,679 2,710 45,000 2,641.2 2,723.0
10/06(月) 2,675 2,704 2,650 2,697 57,400 2,627.7 2,729.7
10/03(金) 2,586 2,650 2,565 2,636 50,300 2,615.8 2,738.0
10/02(木) 2,596 2,609 2,562 2,586 49,900 2,625.4 2,747.8
10/01(水) 2,620 2,633 2,565 2,577 106,800 2,643.0 2,760.5
09/30(火) 2,646 2,667 2,619 2,643 52,100 2,662.1 2,778.0
09/29(月) 2,693 2,693 2,634 2,637 91,000 2,668.4 2,792.0
09/26(金) 2,668 2,707 2,664 2,684 43,900 2,679.5 2,806.2
09/25(木) 2,687 2,715 2,662 2,674 51,100 2,702.5 2,818.6
09/24(水) 2,689 2,694 2,670 2,672 40,900 2,723.3 2,831.4
09/22(月) 2,717 2,731 2,674 2,674 70,600 2,744.6 2,840.5
09/19(金) 2,799 2,799 2,692 2,693 104,600 2,768.2 2,843.9
09/18(木) 2,774 2,822 2,774 2,799 47,900 2,798.2 2,847.7
09/17(水) 2,763 2,801 2,760 2,778 70,800 2,831.6 2,847.5
09/16(火) 2,786 2,801 2,737 2,779 103,300 2,837.5 -
09/12(金) 2,842 2,842 2,785 2,792 89,400 2,836.5 -
09/11(木) 2,966 2,966 2,835 2,842 119,700 2,827.5 -
09/10(水) 2,824 2,966 2,823 2,966 162,600 2,809.1 -
09/09(火) 2,774 2,822 2,767 2,808 107,900 2,755.3 -
09/08(月) 2,765 2,789 2,755 2,774 73,400 2,726.2 -
09/05(金) 2,738 2,760 2,712 2,747 72,600 2,730.8 -
09/04(木) 2,697 2,769 2,697 2,750 77,500 2,756.9 -
09/03(水) 2,659 2,732 2,659 2,697 153,400 2,787.6 -
09/02(火) 2,798 2,811 2,654 2,662 168,100 2,824.1 -
09/01(月) 2,875 2,894 2,779 2,797 145,400 2,872.5 -
08/29(金) 2,899 2,899 2,857 2,878 52,600 2,915.8 -
08/28(木) 2,904 2,904 2,852 2,904 55,900 2,939.3 -
08/27(水) 2,904 2,904 2,868 2,880 70,200 2,956.5 -
08/26(火) 3,014 3,014 2,894 2,904 60,000 2,979.6 -
08/25(月) 3,000 3,033 2,981 3,014 70,200 2,997.8 -
08/22(金) 3,000 3,009 2,976 2,995 31,100 2,974.8 -
08/21(木) 3,009 3,009 2,952 2,990 34,700 2,927.7 -
08/20(水) 2,981 3,024 2,976 2,995 52,500 2,887.2 -
08/19(火) 2,928 3,005 2,913 2,995 62,000 2,846.7 -
08/18(月) 2,791 2,933 2,775 2,899 91,700 2,800.3 -
08/15(金) 2,796 2,796 2,748 2,760 57,800 2,815.6 -
08/14(木) 2,792 2,810 2,755 2,788 58,300 2,870.3 -
08/13(水) 2,777 2,816 2,766 2,792 58,900 2,908.9 -
同セクター（情報・通信業）の関連銘柄
135A ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ 137A Ｃｏｃｏｌｉｖｅ 145A Ｌ　ｉｓ　Ｂ 147A ソラコム 148A ハッチ・ワーク 149A シンカ 153A カウリス 155A 情報戦略テクノロジー
同じ「情報・通信業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?