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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 57 | 58 | 57 | 58 | ±0 | ±0% | 23,000 |
| 2010/07/30 | 56 | 58 | 56 | 58 | +1 | +1.8% | 18,000 |
| 2010/07/29 | 57 | 57 | 55 | 57 | -1 | -1.7% | 23,000 |
| 2010/07/28 | 57 | 58 | 56 | 58 | +3 | +5.5% | 14,000 |
| 2010/07/27 | 55 | 56 | 55 | 55 | -1 | -1.8% | 9,000 |
| 2010/07/26 | 56 | 56 | 56 | 56 | +1 | +1.8% | 1,000 |
| 2010/07/23 | 54 | 55 | 54 | 55 | +2 | +3.8% | 23,000 |
| 2010/07/22 | 52 | 53 | 52 | 53 | -1 | -1.9% | 3,000 |
| 2010/07/21 | 53 | 54 | 53 | 54 | +1 | +1.9% | 5,000 |
| 2010/07/20 | 52 | 53 | 52 | 53 | ±0 | ±0% | 3,000 |
| 2010/07/16 | 56 | 56 | 53 | 53 | - | - | 18,000 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 55 | 56 | 55 | 55 | ±0 | ±0% | 7,000 |
| 2010/07/13 | 54 | 55 | 54 | 55 | +1 | +1.9% | 3,000 |
| 2010/07/12 | 54 | 55 | 54 | 54 | -1 | -1.8% | 10,000 |
| 2010/07/09 | 54 | 55 | 54 | 55 | ±0 | ±0% | 7,000 |
| 2010/07/08 | 57 | 57 | 55 | 55 | ±0 | ±0% | 2,000 |
| 2010/07/07 | 55 | 56 | 55 | 55 | -1 | -1.8% | 6,000 |
| 2010/07/06 | 55 | 56 | 55 | 56 | +1 | +1.8% | 8,000 |
| 2010/07/05 | 54 | 55 | 53 | 55 | +2 | +3.8% | 13,000 |
| 2010/07/02 | 53 | 54 | 53 | 53 | ±0 | ±0% | 3,000 |
| 2010/07/01 | 53 | 54 | 52 | 53 | ±0 | ±0% | 14,000 |
| 2010/06/30 | 54 | 54 | 53 | 53 | -2 | -3.6% | 10,000 |
| 2010/06/29 | 55 | 56 | 54 | 55 | ±0 | ±0% | 37,000 |
| 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 |
3701～
3750
件表示中 / 3783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 | 32,400円 | +3.4% | -9.4% | 0.00% | 7.44倍 | 0.84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 |
| アスタリスク | 40,800円 | +39.4% | - | 0.00% | 212.50倍 | 1.79倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| 松尾電 | 98,100円 | +10.0% | +28.3% | 0.00% | 5.72倍 | 1.14倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
| ズーム | 64,100円 | -1.5% | -35.0% | 4.99% | - | 0.44倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| インスペック | 71,100円 | +2.8% | -39.7% | 0.00% | 47.56倍 | 3.81倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
市場注目の銘柄
チャート関連のコラム
