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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,053 | 1,111 | 1,052 | 1,111 | +56 | +5.3% | 14,100 |
| 2013/07/29 | 1,123 | 1,145 | 1,055 | 1,055 | -98 | -8.5% | 40,700 |
| 2013/07/26 | 1,115 | 1,167 | 1,115 | 1,153 | -14 | -1.2% | 19,800 |
| 2013/07/25 | 1,220 | 1,220 | 1,166 | 1,167 | -23 | -1.9% | 21,500 |
| 2013/07/24 | 1,124 | 1,190 | 1,100 | 1,190 | +80 | +7.2% | 16,900 |
| 2013/07/23 | 1,140 | 1,140 | 1,082 | 1,110 | -39 | -3.4% | 20,400 |
| 2013/07/22 | 1,163 | 1,165 | 1,110 | 1,149 | -1 | -0.1% | 21,000 |
| 2013/07/19 | 1,180 | 1,180 | 1,123 | 1,150 | -24 | -2% | 21,400 |
| 2013/07/18 | 1,137 | 1,175 | 1,111 | 1,174 | +33 | +2.9% | 26,500 |
| 2013/07/17 | 1,200 | 1,200 | 1,140 | 1,141 | -99 | -8% | 32,200 |
| 2013/07/16 | 1,280 | 1,280 | 1,220 | 1,240 | -14 | -1.1% | 19,000 |
| 2013/07/12 | 1,280 | 1,300 | 1,240 | 1,254 | -16 | -1.3% | 17,300 |
| 2013/07/11 | 1,230 | 1,270 | 1,202 | 1,270 | +1 | +0.1% | 17,100 |
| 2013/07/10 | 1,337 | 1,350 | 1,226 | 1,269 | -61 | -4.6% | 36,200 |
| 2013/07/09 | 1,334 | 1,370 | 1,289 | 1,330 | -4 | -0.3% | 30,300 |
| 2013/07/08 | 1,410 | 1,433 | 1,310 | 1,334 | -3 | -0.2% | 75,700 |
| 2013/07/05 | 1,300 | 1,390 | 1,284 | 1,337 | +86 | +6.9% | 73,700 |
| 2013/07/04 | 1,199 | 1,280 | 1,180 | 1,251 | +100 | +8.7% | 39,700 |
| 2013/07/03 | 1,178 | 1,178 | 1,131 | 1,151 | +1 | +0.1% | 12,900 |
| 2013/07/02 | 1,107 | 1,150 | 1,084 | 1,150 | +40 | +3.6% | 46,900 |
| 2013/07/01 | 991 | 1,119 | 991 | 1,110 | +119 | +12% | 42,700 |
| 2013/06/28 | 930 | 994 | 930 | 991 | +86 | +9.5% | 27,700 |
| 2013/06/27 | 925 | 937 | 880 | 905 | +3 | +0.3% | 36,800 |
| 2013/06/26 | 1,012 | 1,040 | 901 | 902 | -112 | -11% | 82,100 |
| 2013/06/25 | 1,034 | 1,080 | 1,005 | 1,014 | -56 | -5.2% | 69,800 |
| 2013/06/24 | 1,100 | 1,140 | 1,061 | 1,070 | -25 | -2.3% | 22,700 |
| 2013/06/21 | 1,060 | 1,108 | 1,060 | 1,095 | -53 | -4.6% | 69,500 |
| 2013/06/20 | 1,237 | 1,237 | 1,137 | 1,148 | -110 | -8.7% | 43,200 |
| 2013/06/19 | 1,300 | 1,309 | 1,236 | 1,258 | -18 | -1.4% | 23,800 |
| 2013/06/18 | 1,284 | 1,296 | 1,250 | 1,276 | +6 | +0.5% | 16,500 |
| 2013/06/17 | 1,339 | 1,339 | 1,241 | 1,270 | -99 | -7.2% | 51,400 |
| 2013/06/14 | 1,400 | 1,410 | 1,332 | 1,369 | +89 | +7% | 51,000 |
| 2013/06/13 | 1,273 | 1,308 | 1,221 | 1,280 | -48 | -3.6% | 29,800 |
| 2013/06/12 | 1,230 | 1,328 | 1,220 | 1,328 | +27 | +2.1% | 22,000 |
| 2013/06/11 | 1,275 | 1,334 | 1,245 | 1,301 | +116 | +9.8% | 35,600 |
| 2013/06/10 | 1,170 | 1,210 | 1,153 | 1,185 | +70 | +6.3% | 49,000 |
| 2013/06/07 | 1,200 | 1,230 | 1,008 | 1,115 | -193 | -14.8% | 155,900 |
| 2013/06/06 | 1,430 | 1,470 | 1,245 | 1,308 | -192 | -12.8% | 86,500 |
| 2013/06/05 | 1,500 | 1,540 | 1,460 | 1,500 | -23 | -1.5% | 59,900 |
| 2013/06/04 | 1,460 | 1,530 | 1,425 | 1,523 | +25 | +1.7% | 54,700 |
| 2013/06/03 | 1,488 | 1,500 | 1,415 | 1,498 | -57 | -3.7% | 34,600 |
| 2013/05/31 | 1,560 | 1,583 | 1,510 | 1,555 | +16 | +1% | 26,900 |
| 2013/05/30 | 1,561 | 1,585 | 1,480 | 1,539 | -60 | -3.8% | 39,900 |
| 2013/05/29 | 1,596 | 1,610 | 1,560 | 1,599 | +39 | +2.5% | 41,900 |
| 2013/05/28 | 1,529 | 1,580 | 1,513 | 1,560 | +20 | +1.3% | 23,600 |
| 2013/05/27 | 1,540 | 1,560 | 1,500 | 1,540 | -40 | -2.5% | 37,700 |
| 2013/05/24 | 1,599 | 1,619 | 1,461 | 1,580 | +74 | +4.9% | 80,400 |
| 2013/05/23 | 1,605 | 1,750 | 1,506 | 1,506 | -44 | -2.8% | 267,400 |
| 2013/05/22 | 1,560 | 1,560 | 1,492 | 1,550 | -7 | -0.4% | 28,300 |
| 2013/05/21 | 1,580 | 1,605 | 1,550 | 1,557 | -23 | -1.5% | 25,800 |
2951～
3000
件表示中 / 3769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 | 56,800円 | +11.5% | +13.1% | 4.40% | 6.37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 | 94,900円 | +9.5% | +5.3% | 3.79% | 5.27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 | 21,300円 | +9.4% | +16.0% | 3.19% | 12.22倍 | 3.14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 | 84,700円 | +15.0% | +98.8% | 2.60% | 10.92倍 | 1.03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
