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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 46 | 49 | 46 | 49 | +1 | +2.1% | 21,000 |
| 2011/08/10 | 48 | 49 | 48 | 48 | ±0 | ±0% | 52,000 |
| 2011/08/09 | 45 | 48 | 44 | 48 | +2 | +4.3% | 185,000 |
| 2011/08/08 | 49 | 51 | 46 | 46 | -1 | -2.1% | 206,000 |
| 2011/08/05 | 47 | 48 | 46 | 47 | -3 | -6% | 177,000 |
| 2011/08/04 | 49 | 50 | 49 | 50 | +2 | +4.2% | 79,000 |
| 2011/08/03 | 51 | 51 | 48 | 48 | -3 | -5.9% | 237,000 |
| 2011/08/02 | 53 | 53 | 51 | 51 | -2 | -3.8% | 68,000 |
| 2011/08/01 | 51 | 53 | 51 | 53 | +2 | +3.9% | 35,000 |
| 2011/07/29 | 52 | 53 | 51 | 51 | -1 | -1.9% | 174,000 |
| 2011/07/28 | 53 | 53 | 51 | 52 | -2 | -3.7% | 120,000 |
| 2011/07/27 | 53 | 55 | 53 | 54 | +1 | +1.9% | 79,000 |
| 2011/07/26 | 52 | 53 | 52 | 53 | ±0 | ±0% | 99,000 |
| 2011/07/25 | 55 | 55 | 51 | 53 | -2 | -3.6% | 464,000 |
| 2011/07/22 | 56 | 56 | 55 | 55 | -1 | -1.8% | 99,000 |
| 2011/07/21 | 56 | 56 | 55 | 56 | +1 | +1.8% | 67,000 |
| 2011/07/20 | 55 | 55 | 54 | 55 | +2 | +3.8% | 133,000 |
| 2011/07/19 | 53 | 54 | 52 | 53 | -1 | -1.9% | 197,000 |
| 2011/07/15 | 56 | 56 | 53 | 54 | -2 | -3.6% | 348,000 |
| 2011/07/14 | 56 | 57 | 56 | 56 | -1 | -1.8% | 114,000 |
| 2011/07/13 | 56 | 58 | 55 | 57 | +1 | +1.8% | 306,000 |
| 2011/07/12 | 58 | 58 | 55 | 56 | -2 | -3.4% | 422,000 |
| 2011/07/11 | 60 | 60 | 58 | 58 | -1 | -1.7% | 314,000 |
| 2011/07/08 | 59 | 61 | 59 | 59 | -2 | -3.3% | 364,000 |
| 2011/07/07 | 57 | 61 | 57 | 61 | +4 | +7% | 589,000 |
| 2011/07/06 | 56 | 57 | 55 | 57 | +1 | +1.8% | 368,000 |
| 2011/07/05 | 56 | 56 | 54 | 56 | -1 | -1.8% | 352,000 |
| 2011/07/04 | 60 | 61 | 56 | 57 | ±0 | ±0% | 1,016,000 |
| 2011/07/01 | 51 | 57 | 51 | 57 | +6 | +11.8% | 1,575,000 |
| 2011/06/30 | 54 | 54 | 49 | 51 | -2 | -3.8% | 591,000 |
| 2011/06/29 | 53 | 54 | 52 | 53 | +1 | +1.9% | 286,000 |
| 2011/06/28 | 53 | 54 | 51 | 52 | -2 | -3.7% | 366,000 |
| 2011/06/27 | 54 | 55 | 52 | 54 | -1 | -1.8% | 568,000 |
| 2011/06/24 | 58 | 58 | 53 | 55 | -3 | -5.2% | 1,477,000 |
| 2011/06/23 | 61 | 65 | 58 | 58 | -5 | -7.9% | 1,101,000 |
| 2011/06/22 | 63 | 68 | 57 | 63 | -2 | -3.1% | 2,335,000 |
| 2011/06/21 | 69 | 69 | 60 | 65 | -9 | -12.2% | 2,818,000 |
| 2011/06/20 | 64 | 74 | 63 | 74 | +13 | +21.3% | 4,433,000 |
| 2011/06/17 | 55 | 63 | 53 | 61 | +13 | +27.1% | 3,255,000 |
| 2011/06/16 | 43 | 57 | 43 | 48 | +6 | +14.3% | 3,746,000 |
| 2011/06/15 | 40 | 42 | 40 | 42 | +2 | +5% | 295,000 |
| 2011/06/14 | 38 | 40 | 38 | 40 | +2 | +5.3% | 79,000 |
| 2011/06/13 | 39 | 39 | 38 | 38 | +1 | +2.7% | 147,000 |
| 2011/06/10 | 39 | 39 | 37 | 37 | -2 | -5.1% | 90,000 |
| 2011/06/09 | 38 | 39 | 38 | 39 | ±0 | ±0% | 30,000 |
| 2011/06/08 | 41 | 41 | 37 | 39 | -1 | -2.5% | 342,000 |
| 2011/06/07 | 39 | 41 | 39 | 40 | ±0 | ±0% | 116,000 |
| 2011/06/06 | 40 | 40 | 39 | 40 | -1 | -2.4% | 280,000 |
| 2011/06/03 | 39 | 46 | 39 | 41 | +3 | +7.9% | 1,873,000 |
| 2011/06/02 | 39 | 39 | 38 | 38 | -1 | -2.6% | 64,000 |
3251～
3300
件表示中 / 3585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 | 43,500円 | +11.4% | +10.1% | 5.06% | 5.06倍 | 0.79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 |
| マーキュリアＨＤ | 87,900円 | +16.4% | +97.4% | 2.50% | 8.48倍 | 0.95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 |
| マネパＧ | 47,400円 | +5.8% | -6.6% | 0.00% | 22.56倍 | 1.08倍 |
|
ＦＸ大手。低スプレッドに特徴。大和証券Ｇ本社の持分法会社。暗号資産交換業から撤退 |
| 豊トラスティ | 164,100円 | -0.0% | +0.1% | 4.27% | 6.46倍 | 0.69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 |
| 日産証Ｇ | 18,300円 | +3.3% | +6.2% | 4.64% | 15.50倍 | 0.73倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
