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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 29 | 30 | 29 | 29 | -2 | -6.5% | 32,000 |
| 2010/10/25 | 31 | 31 | 31 | 31 | +1 | +3.3% | 1,000 |
| 2010/10/22 | 29 | 30 | 29 | 30 | ±0 | ±0% | 29,000 |
| 2010/10/21 | 30 | 31 | 30 | 30 | ±0 | ±0% | 24,000 |
| 2010/10/20 | 29 | 30 | 29 | 30 | ±0 | ±0% | 19,000 |
| 2010/10/19 | 31 | 31 | 29 | 30 | -2 | -6.3% | 70,000 |
| 2010/10/18 | 32 | 32 | 32 | 32 | -1 | -3% | 8,000 |
| 2010/10/15 | 33 | 34 | 33 | 33 | -1 | -2.9% | 45,000 |
| 2010/10/14 | 32 | 34 | 32 | 34 | +3 | +9.7% | 48,000 |
| 2010/10/13 | 32 | 32 | 31 | 31 | -1 | -3.1% | 5,000 |
| 2010/10/12 | 33 | 33 | 31 | 32 | -1 | -3% | 78,000 |
| 2010/10/08 | 33 | 33 | 33 | 33 | ±0 | ±0% | 7,000 |
| 2010/10/07 | 32 | 33 | 32 | 33 | ±0 | ±0% | 69,000 |
| 2010/10/06 | 32 | 34 | 32 | 33 | +2 | +6.5% | 52,000 |
| 2010/10/05 | 32 | 32 | 31 | 31 | -1 | -3.1% | 41,000 |
| 2010/10/04 | 33 | 33 | 31 | 32 | -1 | -3% | 74,000 |
| 2010/10/01 | 35 | 35 | 33 | 33 | -4 | -10.8% | 79,000 |
| 2010/09/30 | 35 | 37 | 35 | 37 | +1 | +2.8% | 45,000 |
| 2010/09/29 | 35 | 36 | 35 | 36 | +1 | +2.9% | 13,000 |
| 2010/09/28 | 35 | 35 | 35 | 35 | ±0 | ±0% | 4,000 |
| 2010/09/27 | 35 | 35 | 35 | 35 | -2 | -5.4% | 4,000 |
| 2010/09/24 | 35 | 37 | 35 | 37 | +1 | +2.8% | 42,000 |
| 2010/09/22 | 36 | 36 | 36 | 36 | ±0 | ±0% | 20,000 |
| 2010/09/21 | 35 | 36 | 35 | 36 | ±0 | ±0% | 15,000 |
| 2010/09/17 | 36 | 36 | 36 | 36 | ±0 | ±0% | 14,000 |
| 2010/09/16 | 37 | 37 | 36 | 36 | -1 | -2.7% | 4,000 |
| 2010/09/15 | 37 | 37 | 37 | 37 | ±0 | ±0% | 21,000 |
| 2010/09/14 | 37 | 37 | 37 | 37 | ±0 | ±0% | 4,000 |
| 2010/09/13 | 36 | 37 | 36 | 37 | ±0 | ±0% | 10,000 |
| 2010/09/10 | 36 | 37 | 36 | 37 | ±0 | ±0% | 4,000 |
| 2010/09/09 | 37 | 37 | 37 | 37 | ±0 | ±0% | 5,000 |
| 2010/09/08 | 37 | 37 | 37 | 37 | ±0 | ±0% | 3,000 |
| 2010/09/07 | 38 | 38 | 37 | 37 | ±0 | ±0% | 23,000 |
| 2010/09/06 | 37 | 37 | 37 | 37 | ±0 | ±0% | 28,000 |
| 2010/09/03 | 39 | 39 | 37 | 37 | -1 | -2.6% | 32,000 |
| 2010/09/02 | 36 | 42 | 36 | 38 | +2 | +5.6% | 119,000 |
| 2010/09/01 | 36 | 36 | 36 | 36 | ±0 | ±0% | 2,000 |
| 2010/08/31 | 36 | 36 | 36 | 36 | ±0 | ±0% | 5,000 |
| 2010/08/30 | 36 | 37 | 36 | 36 | -1 | -2.7% | 7,000 |
| 2010/08/27 | 37 | 37 | 37 | 37 | - | - | 11,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 37 | 37 | 37 | 37 | - | - | 3,000 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 37 | 38 | 37 | 38 | ±0 | ±0% | 4,000 |
| 2010/08/19 | 38 | 38 | 38 | 38 | - | - | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 38 | 38 | 38 | 38 | - | - | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 38 | 39 | 38 | 39 | +2 | +5.4% | 6,000 |
3551～
3600
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 | 49,600円 | +26.4% | +10.1% | 5.65% | 5.78倍 | 0.90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 | 18,100円 | - | - | 3.76% | 12.60倍 | 2.37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 | 83,400円 | +15.0% | +98.8% | 2.64% | 10.76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 | 160,900円 | -0.0% | +0.1% | 4.35% | 6.50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
