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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 75 | 78 | 75 | 77 | +2 | +2.7% | 40,000 |
| 2013/08/19 | 75 | 75 | 74 | 75 | +1 | +1.4% | 3,000 |
| 2013/08/16 | 74 | 74 | 74 | 74 | ±0 | ±0% | 4,000 |
| 2013/08/15 | 74 | 74 | 73 | 74 | ±0 | ±0% | 18,000 |
| 2013/08/14 | 75 | 75 | 74 | 74 | -2 | -2.6% | 19,000 |
| 2013/08/13 | 75 | 76 | 75 | 76 | +2 | +2.7% | 5,000 |
| 2013/08/12 | 75 | 75 | 74 | 74 | -2 | -2.6% | 10,000 |
| 2013/08/09 | 77 | 77 | 75 | 76 | -1 | -1.3% | 31,000 |
| 2013/08/08 | 76 | 77 | 76 | 77 | ±0 | ±0% | 5,000 |
| 2013/08/07 | 76 | 77 | 76 | 77 | ±0 | ±0% | 9,000 |
| 2013/08/06 | 76 | 77 | 76 | 77 | ±0 | ±0% | 17,000 |
| 2013/08/05 | 76 | 77 | 76 | 77 | +1 | +1.3% | 10,000 |
| 2013/08/02 | 75 | 76 | 75 | 76 | +2 | +2.7% | 17,000 |
| 2013/08/01 | 73 | 74 | 72 | 74 | +2 | +2.8% | 16,000 |
| 2013/07/31 | 73 | 74 | 72 | 72 | -1 | -1.4% | 30,000 |
| 2013/07/30 | 72 | 74 | 72 | 73 | +1 | +1.4% | 26,000 |
| 2013/07/29 | 75 | 75 | 71 | 72 | -7 | -8.9% | 152,000 |
| 2013/07/26 | 78 | 79 | 78 | 79 | -1 | -1.3% | 2,000 |
| 2013/07/25 | 80 | 80 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2013/07/24 | 80 | 81 | 79 | 80 | -1 | -1.2% | 42,000 |
| 2013/07/23 | 81 | 81 | 81 | 81 | ±0 | ±0% | 2,000 |
| 2013/07/22 | 82 | 82 | 80 | 81 | -1 | -1.2% | 44,000 |
| 2013/07/19 | 84 | 84 | 80 | 82 | -2 | -2.4% | 51,000 |
| 2013/07/18 | 81 | 84 | 81 | 84 | +1 | +1.2% | 17,000 |
| 2013/07/17 | 81 | 83 | 80 | 83 | ±0 | ±0% | 44,000 |
| 2013/07/16 | 82 | 83 | 82 | 83 | -1 | -1.2% | 29,000 |
| 2013/07/12 | 84 | 84 | 83 | 84 | +1 | +1.2% | 19,000 |
| 2013/07/11 | 82 | 83 | 82 | 83 | ±0 | ±0% | 5,000 |
| 2013/07/10 | 83 | 83 | 82 | 83 | +1 | +1.2% | 22,000 |
| 2013/07/09 | 81 | 82 | 81 | 82 | +2 | +2.5% | 18,000 |
| 2013/07/08 | 79 | 81 | 79 | 80 | +1 | +1.3% | 39,000 |
| 2013/07/05 | 79 | 79 | 78 | 79 | +1 | +1.3% | 18,000 |
| 2013/07/04 | 77 | 78 | 77 | 78 | ±0 | ±0% | 10,000 |
| 2013/07/03 | 77 | 78 | 77 | 78 | ±0 | ±0% | 16,000 |
| 2013/07/02 | 77 | 78 | 77 | 78 | +1 | +1.3% | 15,000 |
| 2013/07/01 | 77 | 77 | 76 | 77 | ±0 | ±0% | 27,000 |
| 2013/06/28 | 76 | 77 | 75 | 77 | +3 | +4.1% | 45,000 |
| 2013/06/27 | 75 | 75 | 72 | 74 | ±0 | ±0% | 31,000 |
| 2013/06/26 | 75 | 76 | 73 | 74 | -1 | -1.3% | 35,000 |
| 2013/06/25 | 75 | 77 | 74 | 75 | -1 | -1.3% | 79,000 |
| 2013/06/24 | 76 | 78 | 76 | 76 | ±0 | ±0% | 32,000 |
| 2013/06/21 | 75 | 76 | 74 | 76 | -1 | -1.3% | 24,000 |
| 2013/06/20 | 78 | 78 | 77 | 77 | ±0 | ±0% | 23,000 |
| 2013/06/19 | 77 | 78 | 76 | 77 | ±0 | ±0% | 43,000 |
| 2013/06/18 | 74 | 77 | 73 | 77 | +4 | +5.5% | 16,000 |
| 2013/06/17 | 73 | 73 | 72 | 73 | ±0 | ±0% | 16,000 |
| 2013/06/14 | 73 | 74 | 72 | 73 | +1 | +1.4% | 24,000 |
| 2013/06/13 | 74 | 74 | 72 | 72 | -2 | -2.7% | 29,000 |
| 2013/06/12 | 73 | 74 | 72 | 74 | ±0 | ±0% | 28,000 |
| 2013/06/11 | 73 | 75 | 73 | 74 | +2 | +2.8% | 21,000 |
2851～
2900
件表示中 / 3684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 | 22,900円 | +4.8% | -39.6% | 0.00% | 17.25倍 | 0.63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 |
| トラースＯＰ | 46,900円 | +40.2% | +83.3% | 0.00% | 378.23倍 | 5.52倍 |
|
電子看板用ＩｏＴ機器とシステム受託開発の２本柱。月額課金モデルへの転換に注力中 |
| パルステック | 153,100円 | -10.0% | -19.2% | 3.92% | 9.31倍 | 0.59倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| ティアック | 7,000円 | +2.1% | +999.9% | 1.43% | 10.09倍 | 0.68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 |
| リーダー電 | 38,900円 | -7.6% | - | 3.86% | - | 0.43倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
市場注目の銘柄
チャート関連のコラム
