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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 33 | 34 | 33 | 34 | ±0 | ±0% | 68,000 |
| 2010/12/29 | 34 | 34 | 34 | 34 | ±0 | ±0% | 3,000 |
| 2010/12/28 | 34 | 34 | 33 | 34 | +1 | +3% | 44,000 |
| 2010/12/27 | 34 | 34 | 33 | 33 | -1 | -2.9% | 64,000 |
| 2010/12/24 | 35 | 35 | 34 | 34 | ±0 | ±0% | 22,000 |
| 2010/12/22 | 35 | 35 | 34 | 34 | -1 | -2.9% | 15,000 |
| 2010/12/21 | 34 | 35 | 34 | 35 | +1 | +2.9% | 86,000 |
| 2010/12/20 | 35 | 36 | 34 | 34 | -1 | -2.9% | 91,000 |
| 2010/12/17 | 35 | 35 | 34 | 35 | ±0 | ±0% | 43,000 |
| 2010/12/16 | 36 | 36 | 35 | 35 | -1 | -2.8% | 86,000 |
| 2010/12/15 | 33 | 39 | 33 | 36 | +3 | +9.1% | 679,000 |
| 2010/12/14 | 33 | 33 | 32 | 33 | ±0 | ±0% | 163,000 |
| 2010/12/13 | 33 | 33 | 33 | 33 | ±0 | ±0% | 9,000 |
| 2010/12/10 | 33 | 33 | 33 | 33 | ±0 | ±0% | 40,000 |
| 2010/12/09 | 33 | 33 | 32 | 33 | +1 | +3.1% | 69,000 |
| 2010/12/08 | 32 | 33 | 31 | 32 | ±0 | ±0% | 37,000 |
| 2010/12/07 | 32 | 32 | 31 | 32 | -1 | -3% | 30,000 |
| 2010/12/06 | 33 | 33 | 32 | 33 | ±0 | ±0% | 98,000 |
| 2010/12/03 | 32 | 33 | 32 | 33 | ±0 | ±0% | 13,000 |
| 2010/12/02 | 32 | 33 | 32 | 33 | +1 | +3.1% | 17,000 |
| 2010/12/01 | 31 | 32 | 31 | 32 | ±0 | ±0% | 2,000 |
| 2010/11/30 | 32 | 32 | 31 | 32 | ±0 | ±0% | 51,000 |
| 2010/11/29 | 32 | 33 | 32 | 32 | -1 | -3% | 51,000 |
| 2010/11/26 | 32 | 33 | 31 | 33 | ±0 | ±0% | 62,000 |
| 2010/11/25 | 32 | 33 | 32 | 33 | ±0 | ±0% | 40,000 |
| 2010/11/24 | 31 | 34 | 31 | 33 | ±0 | ±0% | 43,000 |
| 2010/11/22 | 32 | 33 | 31 | 33 | ±0 | ±0% | 133,000 |
| 2010/11/19 | 32 | 33 | 31 | 33 | +1 | +3.1% | 58,000 |
| 2010/11/18 | 30 | 32 | 30 | 32 | +2 | +6.7% | 52,000 |
| 2010/11/17 | 29 | 30 | 29 | 30 | +1 | +3.4% | 31,000 |
| 2010/11/16 | 29 | 29 | 29 | 29 | ±0 | ±0% | 8,000 |
| 2010/11/15 | 29 | 29 | 29 | 29 | -1 | -3.3% | 34,000 |
| 2010/11/12 | 30 | 30 | 29 | 30 | ±0 | ±0% | 52,000 |
| 2010/11/11 | 29 | 30 | 29 | 30 | +1 | +3.4% | 25,000 |
| 2010/11/10 | 30 | 30 | 29 | 29 | ±0 | ±0% | 48,000 |
| 2010/11/09 | 29 | 29 | 29 | 29 | ±0 | ±0% | 9,000 |
| 2010/11/08 | 29 | 29 | 28 | 29 | ±0 | ±0% | 43,000 |
| 2010/11/05 | 28 | 29 | 28 | 29 | ±0 | ±0% | 18,000 |
| 2010/11/04 | 28 | 29 | 28 | 29 | +1 | +3.6% | 18,000 |
| 2010/11/02 | 28 | 28 | 28 | 28 | ±0 | ±0% | 5,000 |
| 2010/11/01 | 27 | 28 | 27 | 28 | ±0 | ±0% | 4,000 |
| 2010/10/29 | 28 | 28 | 28 | 28 | -1 | -3.4% | 9,000 |
| 2010/10/28 | 29 | 29 | 28 | 29 | ±0 | ±0% | 33,000 |
| 2010/10/27 | 29 | 29 | 29 | 29 | ±0 | ±0% | 12,000 |
| 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 |
3401～
3450
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 | 86,400円 | +16.4% | +97.4% | 2.55% | 8.34倍 | 0.93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 | 163,400円 | -0.0% | +0.1% | 4.28% | 6.43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
