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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 37 | 38 | 37 | 38 | ±0 | ±0% | 2,000 |
| 2010/06/23 | 38 | 39 | 38 | 38 | -1 | -2.6% | 23,000 |
| 2010/06/22 | 39 | 39 | 39 | 39 | ±0 | ±0% | 7,000 |
| 2010/06/21 | 40 | 40 | 39 | 39 | ±0 | ±0% | 9,000 |
| 2010/06/18 | 38 | 39 | 38 | 39 | ±0 | ±0% | 29,000 |
| 2010/06/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 53,000 |
| 2010/06/16 | 39 | 41 | 39 | 40 | +2 | +5.3% | 96,000 |
| 2010/06/15 | 38 | 38 | 38 | 38 | -1 | -2.6% | 3,000 |
| 2010/06/14 | 38 | 39 | 36 | 39 | +1 | +2.6% | 41,000 |
| 2010/06/11 | 37 | 38 | 37 | 38 | +2 | +5.6% | 21,000 |
| 2010/06/10 | 36 | 36 | 36 | 36 | ±0 | ±0% | 5,000 |
| 2010/06/09 | 36 | 36 | 36 | 36 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 36 | 36 | 36 | 36 | ±0 | ±0% | 8,000 |
| 2010/06/07 | 38 | 38 | 36 | 36 | -2 | -5.3% | 18,000 |
| 2010/06/04 | 39 | 39 | 38 | 38 | ±0 | ±0% | 12,000 |
| 2010/06/03 | 38 | 38 | 38 | 38 | +1 | +2.7% | 9,000 |
| 2010/06/02 | 37 | 37 | 37 | 37 | -1 | -2.6% | 20,000 |
| 2010/06/01 | 38 | 38 | 38 | 38 | -1 | -2.6% | 17,000 |
| 2010/05/31 | 37 | 39 | 37 | 39 | -1 | -2.5% | 26,000 |
| 2010/05/28 | 38 | 40 | 37 | 40 | +3 | +8.1% | 73,000 |
| 2010/05/27 | 36 | 37 | 36 | 37 | +1 | +2.8% | 34,000 |
| 2010/05/26 | 36 | 36 | 35 | 36 | +2 | +5.9% | 19,000 |
| 2010/05/25 | 35 | 36 | 34 | 34 | -3 | -8.1% | 68,000 |
| 2010/05/24 | 36 | 37 | 36 | 37 | ±0 | ±0% | 44,000 |
| 2010/05/21 | 35 | 37 | 35 | 37 | -1 | -2.6% | 40,000 |
| 2010/05/20 | 38 | 38 | 38 | 38 | ±0 | ±0% | 21,000 |
| 2010/05/19 | 40 | 40 | 36 | 38 | -2 | -5% | 133,000 |
| 2010/05/18 | 42 | 42 | 40 | 40 | -3 | -7% | 80,000 |
| 2010/05/17 | 43 | 44 | 41 | 43 | -1 | -2.3% | 116,000 |
| 2010/05/14 | 44 | 45 | 44 | 44 | -2 | -4.3% | 50,000 |
| 2010/05/13 | 45 | 46 | 45 | 46 | +2 | +4.5% | 58,000 |
| 2010/05/12 | 45 | 46 | 44 | 44 | -3 | -6.4% | 72,000 |
| 2010/05/11 | 45 | 47 | 44 | 47 | +2 | +4.4% | 65,000 |
| 2010/05/10 | 44 | 45 | 44 | 45 | ±0 | ±0% | 28,000 |
| 2010/05/07 | 44 | 45 | 43 | 45 | -2 | -4.3% | 177,000 |
| 2010/05/06 | 47 | 47 | 45 | 47 | -2 | -4.1% | 68,000 |
| 2010/04/30 | 49 | 50 | 47 | 49 | +1 | +2.1% | 51,000 |
| 2010/04/28 | 49 | 49 | 48 | 48 | -2 | -4% | 47,000 |
| 2010/04/27 | 52 | 52 | 50 | 50 | -2 | -3.8% | 74,000 |
| 2010/04/26 | 50 | 52 | 50 | 52 | +2 | +4% | 58,000 |
| 2010/04/23 | 50 | 50 | 49 | 50 | ±0 | ±0% | 19,000 |
| 2010/04/22 | 50 | 50 | 48 | 50 | +2 | +4.2% | 70,000 |
| 2010/04/21 | 49 | 49 | 47 | 48 | ±0 | ±0% | 34,000 |
| 2010/04/20 | 49 | 50 | 47 | 48 | ±0 | ±0% | 50,000 |
| 2010/04/19 | 50 | 50 | 46 | 48 | -2 | -4% | 52,000 |
| 2010/04/16 | 50 | 51 | 49 | 50 | ±0 | ±0% | 112,000 |
| 2010/04/15 | 52 | 52 | 49 | 50 | +1 | +2% | 95,000 |
| 2010/04/14 | 48 | 50 | 46 | 49 | +2 | +4.3% | 87,000 |
| 2010/04/13 | 46 | 48 | 46 | 47 | +2 | +4.4% | 182,000 |
| 2010/04/12 | 44 | 45 | 43 | 45 | +3 | +7.1% | 147,000 |
3701～
3750
件表示中 / 3757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
