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 |
|---|---|---|---|---|---|---|---|
| 2013/12/25 | 1,413 | 1,625 | 1,412 | 1,550 | +149 | +10.6% | 454,400 |
| 2013/12/24 | 1,445 | 1,445 | 1,380 | 1,401 | -44 | -3% | 212,500 |
| 2013/12/20 | 1,470 | 1,499 | 1,389 | 1,445 | -65 | -4.3% | 213,200 |
| 2013/12/19 | 1,571 | 1,678 | 1,471 | 1,510 | -61 | -3.9% | 226,800 |
| 2013/12/18 | 1,503 | 1,640 | 1,477 | 1,571 | -52 | -3.2% | 327,400 |
| 2013/12/17 | 1,820 | 1,890 | 1,570 | 1,623 | -77 | -4.5% | 635,100 |
| 2013/12/16 | 1,540 | 1,739 | 1,470 | 1,700 | +194 | +12.9% | 532,400 |
| 2013/12/13 | 1,400 | 1,579 | 1,385 | 1,506 | +156 | +11.6% | 489,800 |
| 2013/12/12 | 1,298 | 1,369 | 1,276 | 1,350 | +40 | +3.1% | 96,700 |
| 2013/12/11 | 1,302 | 1,381 | 1,277 | 1,310 | -6 | -0.5% | 120,900 |
| 2013/12/10 | 1,425 | 1,440 | 1,250 | 1,316 | -79 | -5.7% | 334,200 |
| 2013/12/09 | 1,230 | 1,449 | 1,200 | 1,395 | +246 | +21.4% | 547,300 |
| 2013/12/06 | 1,130 | 1,149 | 1,130 | 1,149 | +3 | +0.3% | 17,700 |
| 2013/12/05 | 1,147 | 1,151 | 1,132 | 1,146 | -5 | -0.4% | 22,800 |
| 2013/12/04 | 1,150 | 1,151 | 1,122 | 1,151 | -12 | -1% | 29,700 |
| 2013/12/03 | 1,176 | 1,181 | 1,154 | 1,163 | -17 | -1.4% | 28,300 |
| 2013/12/02 | 1,177 | 1,190 | 1,170 | 1,180 | +2 | +0.2% | 30,300 |
| 2013/11/29 | 1,170 | 1,180 | 1,159 | 1,178 | -1 | -0.1% | 27,200 |
| 2013/11/28 | 1,148 | 1,179 | 1,144 | 1,179 | +44 | +3.9% | 42,000 |
| 2013/11/27 | 1,131 | 1,150 | 1,105 | 1,135 | -15 | -1.3% | 24,600 |
| 2013/11/26 | 1,116 | 1,156 | 1,116 | 1,150 | +4 | +0.3% | 26,800 |
| 2013/11/25 | 1,179 | 1,191 | 1,140 | 1,146 | -46 | -3.9% | 54,500 |
| 2013/11/22 | 1,195 | 1,205 | 1,170 | 1,192 | +2 | +0.2% | 56,400 |
| 2013/11/21 | 1,205 | 1,210 | 1,180 | 1,190 | +15 | +1.3% | 62,000 |
| 2013/11/20 | 1,206 | 1,206 | 1,170 | 1,175 | -31 | -2.6% | 68,900 |
| 2013/11/19 | 1,160 | 1,208 | 1,132 | 1,206 | +40 | +3.4% | 137,400 |
| 2013/11/18 | 1,180 | 1,200 | 1,140 | 1,166 | +52 | +4.7% | 214,900 |
| 2013/11/15 | 1,132 | 1,145 | 1,081 | 1,114 | -4 | -0.4% | 135,600 |
| 2013/11/14 | 1,101 | 1,118 | 1,075 | 1,118 | +46 | +4.3% | 49,800 |
| 2013/11/13 | 1,052 | 1,093 | 1,050 | 1,072 | +26 | +2.5% | 27,100 |
| 2013/11/12 | 1,035 | 1,050 | 1,024 | 1,046 | +1 | +0.1% | 14,700 |
| 2013/11/11 | 1,060 | 1,069 | 1,030 | 1,045 | +1 | +0.1% | 21,100 |
| 2013/11/08 | 1,033 | 1,046 | 1,026 | 1,044 | +2 | +0.2% | 9,100 |
| 2013/11/07 | 1,043 | 1,044 | 1,030 | 1,042 | +7 | +0.7% | 10,100 |
| 2013/11/06 | 1,030 | 1,050 | 1,029 | 1,035 | +5 | +0.5% | 9,500 |
| 2013/11/05 | 1,025 | 1,031 | 1,012 | 1,030 | +24 | +2.4% | 8,400 |
| 2013/11/01 | 1,024 | 1,025 | 996 | 1,006 | -18 | -1.8% | 29,200 |
| 2013/10/31 | 1,068 | 1,070 | 1,021 | 1,024 | -42 | -3.9% | 12,100 |
| 2013/10/30 | 1,075 | 1,080 | 1,059 | 1,066 | +16 | +1.5% | 26,300 |
| 2013/10/29 | 1,052 | 1,054 | 1,040 | 1,050 | -2 | -0.2% | 8,600 |
| 2013/10/28 | 1,052 | 1,052 | 1,036 | 1,052 | +18 | +1.7% | 13,500 |
| 2013/10/25 | 1,059 | 1,059 | 1,020 | 1,034 | -12 | -1.1% | 13,500 |
| 2013/10/24 | 1,027 | 1,063 | 1,026 | 1,046 | -4 | -0.4% | 33,400 |
| 2013/10/23 | 1,068 | 1,075 | 1,034 | 1,050 | -10 | -0.9% | 23,000 |
| 2013/10/22 | 1,067 | 1,082 | 1,052 | 1,060 | -7 | -0.7% | 39,300 |
| 2013/10/21 | 1,051 | 1,068 | 1,040 | 1,067 | +34 | +3.3% | 27,600 |
| 2013/10/18 | 1,027 | 1,048 | 1,027 | 1,033 | +9 | +0.9% | 28,600 |
| 2013/10/17 | 1,052 | 1,073 | 1,016 | 1,024 | -1 | -0.1% | 42,500 |
| 2013/10/16 | 1,001 | 1,025 | 1,001 | 1,025 | +20 | +2% | 25,200 |
| 2013/10/15 | 1,051 | 1,053 | 999 | 1,005 | -36 | -3.5% | 48,000 |
2851～
2900
件表示中 / 3770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 | 56,600円 | - | - | 4.42% | 6.35倍 | 0.96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 |
| トレイダーズ | 94,600円 | - | - | 3.81% | 5.25倍 | 1.46倍 |
|
「みんなのＦＸ」運営のトレイダーズ証券が主。グループ人員の３分の２がシステム開発に従事 |
| ＳＢＩレオス | 21,400円 | +9.4% | +16.0% | 3.18% | 12.27倍 | 3.16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 | 86,600円 | - | - | 2.54% | 11.17倍 | 1.05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 |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
