ＡＫＩＢＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,680 | 6,840 | 6,510 | 6,550 | -110 | -1.7% | 30,000 |
| 2021/03/22 | 6,330 | 6,660 | 6,330 | 6,660 | +270 | +4.2% | 27,100 |
| 2021/03/19 | 6,430 | 6,500 | 6,240 | 6,390 | -240 | -3.6% | 45,500 |
| 2021/03/18 | 6,630 | 6,700 | 6,540 | 6,630 | +20 | +0.3% | 19,000 |
| 2021/03/17 | 6,550 | 6,650 | 6,450 | 6,610 | -20 | -0.3% | 33,000 |
| 2021/03/16 | 6,700 | 6,760 | 6,580 | 6,630 | -100 | -1.5% | 18,300 |
| 2021/03/15 | 6,500 | 6,740 | 6,440 | 6,730 | +390 | +6.2% | 35,900 |
| 2021/03/12 | 6,330 | 6,550 | 6,300 | 6,340 | -10 | -0.2% | 18,400 |
| 2021/03/11 | 6,180 | 6,400 | 6,090 | 6,350 | +170 | +2.8% | 15,900 |
| 2021/03/10 | 6,070 | 6,330 | 6,050 | 6,180 | +80 | +1.3% | 15,300 |
| 2021/03/09 | 5,970 | 6,210 | 5,800 | 6,100 | +30 | +0.5% | 36,000 |
| 2021/03/08 | 6,460 | 6,460 | 6,000 | 6,070 | -230 | -3.7% | 23,300 |
| 2021/03/05 | 6,250 | 6,400 | 5,940 | 6,300 | +50 | +0.8% | 48,700 |
| 2021/03/04 | 6,410 | 6,590 | 6,150 | 6,250 | -320 | -4.9% | 40,300 |
| 2021/03/03 | 6,600 | 6,670 | 6,310 | 6,570 | -90 | -1.4% | 60,700 |
| 2021/03/02 | 7,160 | 7,220 | 6,610 | 6,660 | -410 | -5.8% | 86,100 |
| 2021/03/01 | 6,870 | 7,160 | 6,820 | 7,070 | +100 | +1.4% | 46,300 |
| 2021/02/26 | 6,970 | 7,250 | 6,780 | 6,970 | -230 | -3.2% | 52,000 |
| 2021/02/25 | 7,600 | 7,600 | 7,100 | 7,200 | -250 | -3.4% | 49,400 |
| 2021/02/24 | 7,540 | 7,750 | 7,380 | 7,450 | -110 | -1.5% | 29,900 |
| 2021/02/22 | 7,590 | 7,620 | 7,310 | 7,560 | +80 | +1.1% | 28,300 |
| 2021/02/19 | 7,520 | 7,710 | 7,260 | 7,480 | -180 | -2.3% | 42,900 |
| 2021/02/18 | 8,000 | 8,350 | 7,600 | 7,660 | +70 | +0.9% | 121,100 |
| 2021/02/17 | 7,500 | 7,710 | 7,320 | 7,590 | -40 | -0.5% | 46,400 |
| 2021/02/16 | 7,420 | 7,840 | 7,290 | 7,630 | +100 | +1.3% | 58,000 |
| 2021/02/15 | 6,820 | 7,620 | 6,750 | 7,530 | +910 | +13.7% | 134,200 |
| 2021/02/12 | 6,650 | 6,730 | 6,410 | 6,620 | +30 | +0.5% | 41,300 |
| 2021/02/10 | 6,910 | 7,040 | 6,580 | 6,590 | -430 | -6.1% | 76,600 |
| 2021/02/09 | 6,950 | 7,060 | 6,650 | 7,020 | +20 | +0.3% | 47,400 |
| 2021/02/08 | 7,250 | 7,460 | 7,000 | 7,000 | -500 | -6.7% | 59,900 |
| 2021/02/05 | 7,280 | 7,650 | 7,030 | 7,500 | +330 | +4.6% | 70,000 |
| 2021/02/04 | 7,410 | 7,600 | 7,100 | 7,170 | -290 | -3.9% | 52,200 |
| 2021/02/03 | 7,590 | 7,680 | 7,070 | 7,460 | +20 | +0.3% | 67,700 |
| 2021/02/02 | 7,490 | 7,600 | 7,110 | 7,440 | +530 | +7.7% | 148,500 |
| 2021/02/01 | 6,900 | 7,300 | 6,740 | 6,910 | -10 | -0.1% | 238,700 |
| 2021/01/29 | 7,300 | 7,740 | 6,450 | 6,920 | -70 | -1% | 472,600 |
| 2021/01/28 | 7,590 | 7,930 | 6,910 | 6,990 | -940 | -11.9% | 656,500 |
| 2021/01/27 | 7,190 | 8,690 | 6,740 | 7,930 | +740 | +10.3% | 1,549,300 |
| 2021/01/26 | 7,190 | 7,190 | 7,100 | 7,190 | +1,000 | +16.2% | 142,600 |
| 2021/01/25 | 6,190 | 6,190 | 6,190 | 6,190 | +1,000 | +19.3% | 11,400 |
| 2021/01/22 | 4,470 | 5,190 | 4,430 | 5,190 | +700 | +15.6% | 18,800 |
| 2021/01/21 | 4,500 | 4,515 | 4,455 | 4,490 | +5 | +0.1% | 2,600 |
| 2021/01/20 | 4,510 | 4,510 | 4,430 | 4,485 | -15 | -0.3% | 5,000 |
| 2021/01/19 | 4,460 | 4,520 | 4,455 | 4,500 | +50 | +1.1% | 4,600 |
| 2021/01/18 | 4,400 | 4,450 | 4,380 | 4,450 | +40 | +0.9% | 2,900 |
| 2021/01/15 | 4,480 | 4,485 | 4,400 | 4,410 | -35 | -0.8% | 5,300 |
| 2021/01/14 | 4,500 | 4,590 | 4,370 | 4,445 | -30 | -0.7% | 16,800 |
| 2021/01/13 | 4,425 | 4,510 | 4,400 | 4,475 | +120 | +2.8% | 10,900 |
| 2021/01/12 | 4,250 | 4,410 | 4,215 | 4,355 | +140 | +3.3% | 13,700 |
| 2021/01/08 | 4,185 | 4,280 | 4,185 | 4,215 | +25 | +0.6% | 4,400 |
901～
950
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「ＡＫＩＢＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＫＩＢＡ | 28,000円 | +4.8% | -39.6% | 0.00% | 21.08倍 | 0.77倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| Ｃ＆ＧＳＹＳ | 28,700円 | -0.7% | +33.3% | 3.48% | 22.72倍 | 0.88倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| 大井電気 | 182,400円 | -2.9% | -13.0% | 0.00% | 4.61倍 | 0.38倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| ティアック | 8,400円 | +2.1% | +999.9% | 1.19% | 12.10倍 | 0.81倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| 森尾電 | 163,600円 | +14.1% | +11.1% | 3.06% | 10.00倍 | 0.48倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
市場注目の銘柄
チャート関連のコラム
