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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 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 |
| 2010/08/12 | 37 | 37 | 37 | 37 | - | - | 6,000 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 39 | 39 | 39 | 39 | ±0 | ±0% | 11,000 |
| 2010/08/09 | 39 | 39 | 39 | 39 | ±0 | ±0% | 1,000 |
| 2010/08/06 | 39 | 39 | 39 | 39 | ±0 | ±0% | 26,000 |
| 2010/08/05 | 39 | 40 | 39 | 39 | -1 | -2.5% | 15,000 |
| 2010/08/04 | 39 | 40 | 39 | 40 | ±0 | ±0% | 11,000 |
| 2010/08/03 | 40 | 40 | 40 | 40 | ±0 | ±0% | 1,000 |
| 2010/08/02 | 41 | 41 | 40 | 40 | -2 | -4.8% | 6,000 |
| 2010/07/30 | 42 | 42 | 42 | 42 | ±0 | ±0% | 14,000 |
| 2010/07/29 | 41 | 42 | 40 | 42 | +2 | +5% | 47,000 |
| 2010/07/28 | 40 | 40 | 40 | 40 | ±0 | ±0% | 16,000 |
| 2010/07/27 | 40 | 40 | 39 | 40 | ±0 | ±0% | 18,000 |
| 2010/07/26 | 37 | 40 | 37 | 40 | +3 | +8.1% | 84,000 |
| 2010/07/23 | 37 | 37 | 37 | 37 | ±0 | ±0% | 10,000 |
| 2010/07/22 | 37 | 37 | 37 | 37 | -1 | -2.6% | 12,000 |
| 2010/07/21 | 38 | 38 | 38 | 38 | -1 | -2.6% | 6,000 |
| 2010/07/20 | 38 | 39 | 38 | 39 | +1 | +2.6% | 79,000 |
| 2010/07/16 | 37 | 39 | 37 | 38 | -1 | -2.6% | 39,000 |
| 2010/07/15 | 38 | 39 | 38 | 39 | +1 | +2.6% | 32,000 |
| 2010/07/14 | 38 | 38 | 38 | 38 | ±0 | ±0% | 10,000 |
| 2010/07/13 | 38 | 38 | 38 | 38 | ±0 | ±0% | 7,000 |
| 2010/07/12 | 39 | 39 | 37 | 38 | ±0 | ±0% | 83,000 |
| 2010/07/09 | 38 | 38 | 38 | 38 | +1 | +2.7% | 27,000 |
| 2010/07/08 | 36 | 37 | 36 | 37 | ±0 | ±0% | 13,000 |
| 2010/07/07 | 37 | 38 | 37 | 37 | ±0 | ±0% | 34,000 |
| 2010/07/06 | 37 | 37 | 37 | 37 | ±0 | ±0% | 41,000 |
| 2010/07/05 | 38 | 38 | 37 | 37 | -1 | -2.6% | 21,000 |
| 2010/07/02 | 38 | 38 | 38 | 38 | ±0 | ±0% | 2,000 |
| 2010/07/01 | 38 | 38 | 38 | 38 | ±0 | ±0% | 2,000 |
| 2010/06/30 | 38 | 38 | 38 | 38 | -1 | -2.6% | 39,000 |
| 2010/06/29 | 39 | 39 | 39 | 39 | ±0 | ±0% | 3,000 |
| 2010/06/28 | 39 | 39 | 39 | 39 | ±0 | ±0% | 46,000 |
| 2010/06/25 | 38 | 39 | 38 | 39 | +1 | +2.6% | 12,000 |
| 2010/06/24 | 37 | 38 | 37 | 38 | ±0 | ±0% | 2,000 |
3651～
3700
件表示中 / 3756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 | 54,200円 | +11.5% | +13.1% | 4.61% | 6.08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 |
| ヒロセ通商 | 416,000円 | -2.0% | +30.3% | 1.20% | 8.40倍 | 1.27倍 |
|
外国為替証拠金取引大手。ブランド名は「ＬＩＯＮＦＸ」。英国、香港、マレーシアに拠点 |
| ＳＢＩレオス | 19,700円 | +9.4% | +16.0% | 3.45% | 11.29倍 | 2.91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 |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| マーキュリアＨＤ | 80,200円 | +15.0% | +98.8% | 2.74% | 10.35倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
