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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 21,000 |
| 2010/12/29 | 70 | 71 | 70 | 71 | +1 | +1.4% | 25,000 |
| 2010/12/28 | 69 | 70 | 69 | 70 | +1 | +1.4% | 16,000 |
| 2010/12/27 | 68 | 69 | 67 | 69 | ±0 | ±0% | 56,000 |
| 2010/12/24 | 68 | 69 | 67 | 69 | ±0 | ±0% | 42,000 |
| 2010/12/22 | 69 | 69 | 67 | 69 | ±0 | ±0% | 31,000 |
| 2010/12/21 | 69 | 69 | 68 | 69 | ±0 | ±0% | 7,000 |
| 2010/12/20 | 71 | 71 | 68 | 69 | -2 | -2.8% | 32,000 |
| 2010/12/17 | 70 | 72 | 68 | 71 | +1 | +1.4% | 79,000 |
| 2010/12/16 | 72 | 72 | 70 | 70 | -2 | -2.8% | 37,000 |
| 2010/12/15 | 71 | 73 | 70 | 72 | +2 | +2.9% | 80,000 |
| 2010/12/14 | 68 | 72 | 66 | 70 | +2 | +2.9% | 82,000 |
| 2010/12/13 | 66 | 68 | 66 | 68 | +2 | +3% | 15,000 |
| 2010/12/10 | 67 | 67 | 65 | 66 | -1 | -1.5% | 14,000 |
| 2010/12/09 | 67 | 69 | 66 | 67 | ±0 | ±0% | 68,000 |
| 2010/12/08 | 67 | 67 | 65 | 67 | ±0 | ±0% | 37,000 |
| 2010/12/07 | 65 | 69 | 64 | 67 | +3 | +4.7% | 91,000 |
| 2010/12/06 | 63 | 64 | 63 | 64 | ±0 | ±0% | 22,000 |
| 2010/12/03 | 66 | 66 | 64 | 64 | +1 | +1.6% | 58,000 |
| 2010/12/02 | 62 | 66 | 62 | 63 | +2 | +3.3% | 144,000 |
| 2010/12/01 | 61 | 62 | 60 | 61 | -1 | -1.6% | 61,000 |
| 2010/11/30 | 63 | 63 | 61 | 62 | -1 | -1.6% | 63,000 |
| 2010/11/29 | 62 | 63 | 62 | 63 | +1 | +1.6% | 38,000 |
| 2010/11/26 | 61 | 62 | 61 | 62 | ±0 | ±0% | 15,000 |
| 2010/11/25 | 61 | 62 | 60 | 62 | +1 | +1.6% | 36,000 |
| 2010/11/24 | 61 | 61 | 60 | 61 | -1 | -1.6% | 34,000 |
| 2010/11/22 | 62 | 63 | 61 | 62 | ±0 | ±0% | 42,000 |
| 2010/11/19 | 60 | 62 | 60 | 62 | +2 | +3.3% | 39,000 |
| 2010/11/18 | 59 | 61 | 58 | 60 | +1 | +1.7% | 80,000 |
| 2010/11/17 | 58 | 59 | 58 | 59 | ±0 | ±0% | 15,000 |
| 2010/11/16 | 58 | 59 | 58 | 59 | +1 | +1.7% | 4,000 |
| 2010/11/15 | 59 | 59 | 58 | 58 | ±0 | ±0% | 32,000 |
| 2010/11/12 | 59 | 59 | 58 | 58 | ±0 | ±0% | 16,000 |
| 2010/11/11 | 58 | 59 | 58 | 58 | ±0 | ±0% | 11,000 |
| 2010/11/10 | 59 | 59 | 58 | 58 | -1 | -1.7% | 33,000 |
| 2010/11/09 | 58 | 60 | 58 | 59 | +1 | +1.7% | 25,000 |
| 2010/11/08 | 57 | 58 | 57 | 58 | ±0 | ±0% | 34,000 |
| 2010/11/05 | 58 | 59 | 57 | 58 | +1 | +1.8% | 50,000 |
| 2010/11/04 | 59 | 60 | 57 | 57 | -2 | -3.4% | 28,000 |
| 2010/11/02 | 61 | 61 | 58 | 59 | -1 | -1.7% | 70,000 |
| 2010/11/01 | 63 | 64 | 60 | 60 | -7 | -10.4% | 146,000 |
| 2010/10/29 | 59 | 67 | 58 | 67 | +8 | +13.6% | 242,000 |
| 2010/10/28 | 59 | 60 | 59 | 59 | ±0 | ±0% | 81,000 |
| 2010/10/27 | 60 | 60 | 59 | 59 | -1 | -1.7% | 37,000 |
| 2010/10/26 | 59 | 60 | 59 | 60 | -1 | -1.6% | 29,000 |
| 2010/10/25 | 63 | 63 | 60 | 61 | +2 | +3.4% | 134,000 |
| 2010/10/22 | 60 | 61 | 59 | 59 | -2 | -3.3% | 193,000 |
| 2010/10/21 | 61 | 62 | 59 | 61 | ±0 | ±0% | 179,000 |
| 2010/10/20 | 62 | 62 | 60 | 61 | -1 | -1.6% | 133,000 |
| 2010/10/19 | 62 | 72 | 61 | 62 | ±0 | ±0% | 694,000 |
3401～
3450
件表示中 / 3585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% | 21.09倍 | 0.78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% | 4.62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 |
| パルステック | 165,500円 | -10.0% | -19.2% | 3.63% | 10.07倍 | 0.64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％ |
市場注目の銘柄
チャート関連のコラム
