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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 35 | 36 | 35 | 36 | ±0 | ±0% | 15,000 |
| 2010/09/17 | 36 | 36 | 36 | 36 | ±0 | ±0% | 14,000 |
| 2010/09/16 | 37 | 37 | 36 | 36 | -1 | -2.7% | 4,000 |
| 2010/09/15 | 37 | 37 | 37 | 37 | ±0 | ±0% | 21,000 |
| 2010/09/14 | 37 | 37 | 37 | 37 | ±0 | ±0% | 4,000 |
| 2010/09/13 | 36 | 37 | 36 | 37 | ±0 | ±0% | 10,000 |
| 2010/09/10 | 36 | 37 | 36 | 37 | ±0 | ±0% | 4,000 |
| 2010/09/09 | 37 | 37 | 37 | 37 | ±0 | ±0% | 5,000 |
| 2010/09/08 | 37 | 37 | 37 | 37 | ±0 | ±0% | 3,000 |
| 2010/09/07 | 38 | 38 | 37 | 37 | ±0 | ±0% | 23,000 |
| 2010/09/06 | 37 | 37 | 37 | 37 | ±0 | ±0% | 28,000 |
| 2010/09/03 | 39 | 39 | 37 | 37 | -1 | -2.6% | 32,000 |
| 2010/09/02 | 36 | 42 | 36 | 38 | +2 | +5.6% | 119,000 |
| 2010/09/01 | 36 | 36 | 36 | 36 | ±0 | ±0% | 2,000 |
| 2010/08/31 | 36 | 36 | 36 | 36 | ±0 | ±0% | 5,000 |
| 2010/08/30 | 36 | 37 | 36 | 36 | -1 | -2.7% | 7,000 |
| 2010/08/27 | 37 | 37 | 37 | 37 | - | - | 11,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 37 | 37 | 37 | 37 | - | - | 3,000 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 37 | 38 | 37 | 38 | ±0 | ±0% | 4,000 |
| 2010/08/19 | 38 | 38 | 38 | 38 | - | - | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 38 | 38 | 38 | 38 | - | - | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 38 | 39 | 38 | 39 | +2 | +5.4% | 6,000 |
| 2010/08/12 | 37 | 37 | 37 | 37 | - | - | 6,000 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 39 | 39 | 39 | 39 | ±0 | ±0% | 11,000 |
| 2010/08/09 | 39 | 39 | 39 | 39 | ±0 | ±0% | 1,000 |
| 2010/08/06 | 39 | 39 | 39 | 39 | ±0 | ±0% | 26,000 |
| 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 |
3651～
3700
件表示中 / 3768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 | 56,200円 | +11.5% | +13.1% | 4.45% | 6.30倍 | 0.95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 |
| トレイダーズ | 92,200円 | +9.5% | +5.3% | 3.90% | 5.12倍 | 1.42倍 |
|
「みんなのＦＸ」運営のトレイダーズ証券が主。グループ人員の３分の２がシステム開発に従事 |
| ＳＢＩレオス | 21,400円 | +9.4% | +16.0% | 3.18% | 12.27倍 | 3.15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 | 81,000円 | +15.0% | +98.8% | 2.72% | 10.45倍 | 0.98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
