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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 40 | 40 | 38 | 39 | +1 | +2.6% | 90,000 |
| 2011/05/31 | 39 | 39 | 36 | 38 | -1 | -2.6% | 341,000 |
| 2011/05/30 | 40 | 42 | 38 | 39 | +1 | +2.6% | 674,000 |
| 2011/05/27 | 34 | 38 | 34 | 38 | +3 | +8.6% | 283,000 |
| 2011/05/26 | 35 | 35 | 35 | 35 | ±0 | ±0% | 3,000 |
| 2011/05/25 | 35 | 35 | 35 | 35 | ±0 | ±0% | 17,000 |
| 2011/05/24 | 35 | 35 | 35 | 35 | ±0 | ±0% | 9,000 |
| 2011/05/23 | 36 | 36 | 35 | 35 | -1 | -2.8% | 11,000 |
| 2011/05/20 | 36 | 36 | 36 | 36 | ±0 | ±0% | 7,000 |
| 2011/05/19 | 36 | 36 | 36 | 36 | ±0 | ±0% | 12,000 |
| 2011/05/18 | 36 | 36 | 36 | 36 | ±0 | ±0% | 12,000 |
| 2011/05/17 | 37 | 37 | 36 | 36 | -1 | -2.7% | 48,000 |
| 2011/05/16 | 38 | 38 | 36 | 37 | -1 | -2.6% | 38,000 |
| 2011/05/13 | 38 | 38 | 37 | 38 | +1 | +2.7% | 66,000 |
| 2011/05/12 | 37 | 37 | 37 | 37 | -1 | -2.6% | 69,000 |
| 2011/05/11 | 37 | 38 | 36 | 38 | +1 | +2.7% | 130,000 |
| 2011/05/10 | 37 | 37 | 37 | 37 | ±0 | ±0% | 31,000 |
| 2011/05/09 | 37 | 37 | 37 | 37 | ±0 | ±0% | 14,000 |
| 2011/05/06 | 38 | 38 | 36 | 37 | -1 | -2.6% | 18,000 |
| 2011/05/02 | 38 | 39 | 35 | 38 | ±0 | ±0% | 114,000 |
| 2011/04/28 | 39 | 39 | 37 | 38 | ±0 | ±0% | 23,000 |
| 2011/04/27 | 37 | 38 | 37 | 38 | ±0 | ±0% | 33,000 |
| 2011/04/26 | 38 | 38 | 37 | 38 | -1 | -2.6% | 24,000 |
| 2011/04/25 | 38 | 39 | 37 | 39 | ±0 | ±0% | 40,000 |
| 2011/04/22 | 38 | 40 | 37 | 39 | ±0 | ±0% | 181,000 |
| 2011/04/21 | 37 | 41 | 36 | 39 | +2 | +5.4% | 432,000 |
| 2011/04/20 | 35 | 37 | 35 | 37 | +2 | +5.7% | 106,000 |
| 2011/04/19 | 34 | 35 | 33 | 35 | +1 | +2.9% | 121,000 |
| 2011/04/18 | 33 | 34 | 33 | 34 | +1 | +3% | 17,000 |
| 2011/04/15 | 34 | 34 | 33 | 33 | ±0 | ±0% | 29,000 |
| 2011/04/14 | 34 | 34 | 32 | 33 | ±0 | ±0% | 10,000 |
| 2011/04/13 | 33 | 33 | 33 | 33 | -1 | -2.9% | 7,000 |
| 2011/04/12 | 33 | 34 | 33 | 34 | -1 | -2.9% | 14,000 |
| 2011/04/11 | 34 | 35 | 33 | 35 | +1 | +2.9% | 27,000 |
| 2011/04/08 | 32 | 34 | 32 | 34 | +2 | +6.3% | 70,000 |
| 2011/04/07 | 32 | 32 | 32 | 32 | ±0 | ±0% | 1,000 |
| 2011/04/06 | 32 | 33 | 32 | 32 | ±0 | ±0% | 101,000 |
| 2011/04/05 | 33 | 33 | 32 | 32 | -1 | -3% | 55,000 |
| 2011/04/04 | 34 | 34 | 33 | 33 | ±0 | ±0% | 32,000 |
| 2011/04/01 | 33 | 34 | 32 | 33 | -1 | -2.9% | 68,000 |
| 2011/03/31 | 34 | 35 | 33 | 34 | ±0 | ±0% | 19,000 |
| 2011/03/30 | 33 | 34 | 33 | 34 | +1 | +3% | 19,000 |
| 2011/03/29 | 33 | 33 | 32 | 33 | ±0 | ±0% | 44,000 |
| 2011/03/28 | 33 | 34 | 32 | 33 | ±0 | ±0% | 65,000 |
| 2011/03/25 | 33 | 34 | 32 | 33 | +1 | +3.1% | 63,000 |
| 2011/03/24 | 33 | 33 | 32 | 32 | -1 | -3% | 83,000 |
| 2011/03/23 | 33 | 33 | 32 | 33 | ±0 | ±0% | 66,000 |
| 2011/03/22 | 34 | 34 | 33 | 33 | ±0 | ±0% | 231,000 |
| 2011/03/18 | 29 | 33 | 29 | 33 | +4 | +13.8% | 146,000 |
| 2011/03/17 | 28 | 32 | 27 | 29 | -2 | -6.5% | 351,000 |
3301～
3350
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 | 43,300円 | +11.4% | +10.1% | 5.08% | 5.04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 | 88,400円 | +16.4% | +97.4% | 2.49% | 8.53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
