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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 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 |
3501～
3550
件表示中 / 3586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 | 43,200円 | +11.4% | +10.1% | 5.09% | 5.03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 |
| ＳＢＩレオス | 17,900円 | - | - | 3.80% | 16.82倍 | 2.49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 |
| 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
