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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 59 | 59 | 55 | 55 | -5 | -8.3% | 50,000 |
| 2010/06/25 | 62 | 64 | 59 | 60 | -6 | -9.1% | 96,000 |
| 2010/06/24 | 60 | 66 | 59 | 66 | +6 | +10% | 161,000 |
| 2010/06/23 | 58 | 60 | 58 | 60 | +2 | +3.4% | 18,000 |
| 2010/06/22 | 57 | 58 | 57 | 58 | +2 | +3.6% | 15,000 |
| 2010/06/21 | 56 | 57 | 56 | 56 | +1 | +1.8% | 61,000 |
| 2010/06/18 | 54 | 61 | 54 | 55 | +2 | +3.8% | 306,000 |
| 2010/06/17 | 53 | 53 | 53 | 53 | -1 | -1.9% | 1,000 |
| 2010/06/16 | 55 | 55 | 53 | 54 | -1 | -1.8% | 9,000 |
| 2010/06/15 | 55 | 55 | 55 | 55 | +1 | +1.9% | 1,000 |
| 2010/06/14 | 54 | 55 | 53 | 54 | ±0 | ±0% | 19,000 |
| 2010/06/11 | 55 | 55 | 54 | 54 | ±0 | ±0% | 5,000 |
| 2010/06/10 | 53 | 54 | 53 | 54 | +1 | +1.9% | 4,000 |
| 2010/06/09 | 54 | 56 | 50 | 53 | -2 | -3.6% | 18,000 |
| 2010/06/08 | 54 | 55 | 52 | 55 | +1 | +1.9% | 11,000 |
| 2010/06/07 | 56 | 56 | 52 | 54 | -2 | -3.6% | 10,000 |
| 2010/06/04 | 54 | 59 | 54 | 56 | -1 | -1.8% | 16,000 |
| 2010/06/03 | 55 | 57 | 55 | 57 | +1 | +1.8% | 11,000 |
| 2010/06/02 | 53 | 57 | 53 | 56 | ±0 | ±0% | 9,000 |
| 2010/06/01 | 56 | 56 | 55 | 56 | +1 | +1.8% | 7,000 |
| 2010/05/31 | 54 | 55 | 52 | 55 | +1 | +1.9% | 8,000 |
| 2010/05/28 | 55 | 55 | 52 | 54 | ±0 | ±0% | 11,000 |
| 2010/05/27 | 50 | 54 | 50 | 54 | +1 | +1.9% | 8,000 |
| 2010/05/26 | 51 | 53 | 49 | 53 | +2 | +3.9% | 16,000 |
| 2010/05/25 | 55 | 55 | 51 | 51 | -4 | -7.3% | 10,000 |
| 2010/05/24 | 56 | 56 | 50 | 55 | +2 | +3.8% | 12,000 |
| 2010/05/21 | 52 | 54 | 50 | 53 | -3 | -5.4% | 27,000 |
| 2010/05/20 | 57 | 58 | 56 | 56 | -3 | -5.1% | 16,000 |
| 2010/05/19 | 57 | 59 | 55 | 59 | +2 | +3.5% | 25,000 |
| 2010/05/18 | 62 | 62 | 57 | 57 | -5 | -8.1% | 42,000 |
| 2010/05/17 | 63 | 64 | 62 | 62 | -2 | -3.1% | 12,000 |
| 2010/05/14 | 65 | 66 | 64 | 64 | -2 | -3% | 37,000 |
| 2010/05/13 | 67 | 67 | 64 | 66 | +1 | +1.5% | 9,000 |
| 2010/05/12 | 66 | 66 | 65 | 65 | ±0 | ±0% | 5,000 |
| 2010/05/11 | 68 | 68 | 64 | 65 | -2 | -3% | 18,000 |
| 2010/05/10 | 67 | 68 | 67 | 67 | ±0 | ±0% | 6,000 |
| 2010/05/07 | 67 | 67 | 64 | 67 | -2 | -2.9% | 37,000 |
| 2010/05/06 | 68 | 69 | 67 | 69 | ±0 | ±0% | 31,000 |
| 2010/04/30 | 73 | 73 | 69 | 69 | -2 | -2.8% | 60,000 |
| 2010/04/28 | 70 | 71 | 69 | 71 | -2 | -2.7% | 43,000 |
| 2010/04/27 | 74 | 74 | 71 | 73 | ±0 | ±0% | 27,000 |
| 2010/04/26 | 69 | 74 | 69 | 73 | +5 | +7.4% | 132,000 |
| 2010/04/23 | 67 | 69 | 66 | 68 | +1 | +1.5% | 42,000 |
| 2010/04/22 | 69 | 69 | 66 | 67 | -1 | -1.5% | 25,000 |
| 2010/04/21 | 67 | 69 | 67 | 68 | +2 | +3% | 26,000 |
| 2010/04/20 | 68 | 69 | 66 | 66 | -2 | -2.9% | 19,000 |
| 2010/04/19 | 69 | 69 | 67 | 68 | -2 | -2.9% | 21,000 |
| 2010/04/16 | 71 | 73 | 70 | 70 | ±0 | ±0% | 61,000 |
| 2010/04/15 | 68 | 70 | 68 | 70 | +2 | +2.9% | 51,000 |
| 2010/04/14 | 68 | 69 | 68 | 68 | ±0 | ±0% | 27,000 |
3401～
3450
件表示中 / 3459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 | 39,000円 | +10.4% | -11.1% | 0.00% | 7.16倍 | 1.05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 |
| ネクスＧ | 13,100円 | +89.2% | - | 0.00% | 24.58倍 | 1.27倍 |
|
ＩｏＴ、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、ＣＡＩＣＡ、クシムと親密 |
| エブレン | 234,500円 | +2.8% | +8.2% | 1.71% | 10.11倍 | 0.79倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ウインテスト | 8,200円 | +219.4% | - | 0.00% | 71.30倍 | 2.16倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| ユビテック | 23,800円 | +21.8% | - | 0.00% | - | 1.63倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
市場注目の銘柄
チャート関連のコラム
