あかつき本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 520 | 520 | 495 | 499 | +31 | +6.6% | 463,100 |
| 2025/02/14 | 469 | 470 | 463 | 468 | +1 | +0.2% | 48,700 |
| 2025/02/13 | 463 | 467 | 460 | 467 | +5 | +1.1% | 69,500 |
| 2025/02/12 | 463 | 463 | 458 | 462 | +3 | +0.7% | 27,900 |
| 2025/02/10 | 461 | 463 | 458 | 459 | -2 | -0.4% | 35,900 |
| 2025/02/07 | 460 | 464 | 460 | 461 | -1 | -0.2% | 26,200 |
| 2025/02/06 | 462 | 466 | 461 | 462 | ±0 | ±0% | 24,500 |
| 2025/02/05 | 468 | 470 | 462 | 462 | -4 | -0.9% | 44,500 |
| 2025/02/04 | 471 | 477 | 464 | 466 | +3 | +0.6% | 109,100 |
| 2025/02/03 | 467 | 467 | 460 | 463 | -4 | -0.9% | 45,900 |
| 2025/01/31 | 462 | 468 | 460 | 467 | +8 | +1.7% | 82,900 |
| 2025/01/30 | 457 | 459 | 452 | 459 | +5 | +1.1% | 26,300 |
| 2025/01/29 | 456 | 460 | 454 | 454 | +1 | +0.2% | 31,800 |
| 2025/01/28 | 456 | 459 | 452 | 453 | -5 | -1.1% | 54,000 |
| 2025/01/27 | 449 | 458 | 449 | 458 | +12 | +2.7% | 85,200 |
| 2025/01/24 | 447 | 449 | 445 | 446 | +3 | +0.7% | 20,900 |
| 2025/01/23 | 449 | 449 | 443 | 443 | -3 | -0.7% | 33,000 |
| 2025/01/22 | 444 | 449 | 441 | 446 | +5 | +1.1% | 57,100 |
| 2025/01/21 | 443 | 444 | 438 | 441 | ±0 | ±0% | 34,500 |
| 2025/01/20 | 439 | 443 | 436 | 441 | +5 | +1.1% | 30,500 |
| 2025/01/17 | 437 | 438 | 433 | 436 | -2 | -0.5% | 38,300 |
| 2025/01/16 | 440 | 441 | 437 | 438 | -1 | -0.2% | 31,300 |
| 2025/01/15 | 444 | 444 | 439 | 439 | ±0 | ±0% | 20,300 |
| 2025/01/14 | 442 | 445 | 438 | 439 | -6 | -1.3% | 46,700 |
| 2025/01/10 | 445 | 448 | 442 | 445 | ±0 | ±0% | 37,700 |
| 2025/01/09 | 445 | 445 | 441 | 445 | +1 | +0.2% | 26,700 |
| 2025/01/08 | 444 | 447 | 443 | 444 | ±0 | ±0% | 31,500 |
| 2025/01/07 | 448 | 448 | 443 | 444 | -1 | -0.2% | 35,500 |
| 2025/01/06 | 453 | 453 | 441 | 445 | -3 | -0.7% | 78,100 |
| 2024/12/30 | 442 | 451 | 442 | 448 | +9 | +2.1% | 96,100 |
| 2024/12/27 | 440 | 442 | 436 | 439 | +4 | +0.9% | 85,400 |
| 2024/12/26 | 423 | 437 | 423 | 435 | +12 | +2.8% | 186,600 |
| 2024/12/25 | 425 | 425 | 423 | 423 | -2 | -0.5% | 51,700 |
| 2024/12/24 | 426 | 426 | 424 | 425 | ±0 | ±0% | 52,100 |
| 2024/12/23 | 424 | 427 | 424 | 425 | +1 | +0.2% | 61,100 |
| 2024/12/20 | 427 | 428 | 423 | 424 | -5 | -1.2% | 71,100 |
| 2024/12/19 | 423 | 431 | 423 | 429 | +3 | +0.7% | 57,200 |
| 2024/12/18 | 426 | 427 | 423 | 426 | ±0 | ±0% | 25,200 |
| 2024/12/17 | 427 | 428 | 425 | 426 | -4 | -0.9% | 42,200 |
| 2024/12/16 | 428 | 430 | 427 | 430 | +2 | +0.5% | 36,300 |
| 2024/12/13 | 429 | 430 | 427 | 428 | -2 | -0.5% | 33,900 |
| 2024/12/12 | 431 | 431 | 428 | 430 | +2 | +0.5% | 20,800 |
| 2024/12/11 | 430 | 431 | 425 | 428 | -3 | -0.7% | 41,900 |
| 2024/12/10 | 433 | 433 | 429 | 431 | ±0 | ±0% | 26,200 |
| 2024/12/09 | 430 | 433 | 429 | 431 | ±0 | ±0% | 35,400 |
| 2024/12/06 | 429 | 431 | 428 | 431 | -1 | -0.2% | 28,400 |
| 2024/12/05 | 432 | 433 | 429 | 432 | +1 | +0.2% | 27,400 |
| 2024/12/04 | 433 | 433 | 428 | 431 | -1 | -0.2% | 32,300 |
| 2024/12/03 | 430 | 434 | 428 | 432 | +2 | +0.5% | 37,500 |
| 2024/12/02 | 428 | 432 | 428 | 430 | +5 | +1.2% | 31,900 |
51～
100
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「あかつき」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| あかつき | 49,900円 | +26.4% | +10.1% | 5.61% | 5.81倍 | 0.91倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
| ＳＢＩレオス | 18,000円 | - | - | 3.78% | 12.53倍 | 2.36倍 |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やＶＣも |
| マーキュリアＨＤ | 83,000円 | +15.0% | +98.8% | 2.65% | 10.71倍 | 0.92倍 |
|
投資ファンドを運用。投資対象は国内外の企業やＲＥＩＴ、実物資産。２１年７月に持株会社化 |
| 豊トラスティ | 162,000円 | -0.0% | +0.1% | 4.32% | 6.54倍 | 0.70倍 |
|
金中心の商品先物大手。株価指数証拠金取引や為替証拠金取引にも展開。海外でパーム油取引へ |
| シンプレクスＦ | - | -19.8% | -19.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
