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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 6,340 | 6,460 | 6,340 | 6,400 | ±0 | ±0% | 7,200 |
| 2021/06/14 | 6,320 | 6,480 | 6,220 | 6,400 | -30 | -0.5% | 14,800 |
| 2021/06/11 | 6,500 | 6,530 | 6,370 | 6,430 | +60 | +0.9% | 7,300 |
| 2021/06/10 | 6,530 | 6,530 | 6,340 | 6,370 | -160 | -2.5% | 11,700 |
| 2021/06/09 | 6,440 | 6,580 | 6,390 | 6,530 | +190 | +3% | 17,000 |
| 2021/06/08 | 6,200 | 6,360 | 6,120 | 6,340 | +230 | +3.8% | 16,100 |
| 2021/06/07 | 6,040 | 6,170 | 6,010 | 6,110 | +90 | +1.5% | 9,100 |
| 2021/06/04 | 6,110 | 6,290 | 5,950 | 6,020 | -90 | -1.5% | 20,300 |
| 2021/06/03 | 5,880 | 6,360 | 5,860 | 6,110 | +290 | +5% | 35,600 |
| 2021/06/02 | 5,800 | 5,910 | 5,710 | 5,820 | +50 | +0.9% | 8,100 |
| 2021/06/01 | 5,730 | 5,830 | 5,640 | 5,770 | +40 | +0.7% | 6,800 |
| 2021/05/31 | 5,870 | 5,880 | 5,730 | 5,730 | -40 | -0.7% | 8,200 |
| 2021/05/28 | 5,810 | 5,890 | 5,650 | 5,770 | -60 | -1% | 18,600 |
| 2021/05/27 | 5,900 | 6,020 | 5,820 | 5,830 | -30 | -0.5% | 24,600 |
| 2021/05/26 | 5,680 | 5,910 | 5,620 | 5,860 | +220 | +3.9% | 24,500 |
| 2021/05/25 | 5,360 | 5,680 | 5,310 | 5,640 | +310 | +5.8% | 27,800 |
| 2021/05/24 | 5,350 | 5,390 | 5,260 | 5,330 | +40 | +0.8% | 14,100 |
| 2021/05/21 | 5,390 | 5,390 | 5,230 | 5,290 | +40 | +0.8% | 15,500 |
| 2021/05/20 | 5,150 | 5,270 | 5,070 | 5,250 | +100 | +1.9% | 13,800 |
| 2021/05/19 | 4,990 | 5,310 | 4,985 | 5,150 | +60 | +1.2% | 38,100 |
| 2021/05/18 | 4,950 | 5,120 | 4,850 | 5,090 | -130 | -2.5% | 78,200 |
| 2021/05/17 | 5,220 | 5,220 | 5,220 | 5,220 | -1,000 | -16.1% | 26,400 |
| 2021/05/14 | 6,250 | 6,410 | 6,100 | 6,220 | +10 | +0.2% | 23,900 |
| 2021/05/13 | 6,210 | 6,330 | 6,070 | 6,210 | -160 | -2.5% | 23,400 |
| 2021/05/12 | 6,550 | 6,650 | 6,190 | 6,370 | -160 | -2.5% | 27,600 |
| 2021/05/11 | 6,510 | 6,690 | 6,500 | 6,530 | -110 | -1.7% | 14,400 |
| 2021/05/10 | 6,710 | 6,730 | 6,510 | 6,640 | -120 | -1.8% | 15,500 |
| 2021/05/07 | 6,880 | 6,880 | 6,730 | 6,760 | -40 | -0.6% | 5,800 |
| 2021/05/06 | 6,810 | 6,860 | 6,730 | 6,800 | -50 | -0.7% | 6,300 |
| 2021/04/30 | 6,800 | 6,970 | 6,780 | 6,850 | +50 | +0.7% | 7,200 |
| 2021/04/28 | 6,810 | 6,850 | 6,770 | 6,800 | -10 | -0.1% | 5,700 |
| 2021/04/27 | 6,810 | 6,940 | 6,750 | 6,810 | +10 | +0.1% | 6,000 |
| 2021/04/26 | 6,510 | 6,890 | 6,490 | 6,800 | +310 | +4.8% | 16,300 |
| 2021/04/23 | 6,660 | 6,750 | 6,450 | 6,490 | -250 | -3.7% | 20,300 |
| 2021/04/22 | 6,700 | 6,770 | 6,580 | 6,740 | +110 | +1.7% | 10,000 |
| 2021/04/21 | 6,600 | 6,750 | 6,520 | 6,630 | -150 | -2.2% | 22,600 |
| 2021/04/20 | 6,950 | 6,950 | 6,780 | 6,780 | -230 | -3.3% | 21,900 |
| 2021/04/19 | 7,000 | 7,090 | 6,900 | 7,010 | +10 | +0.1% | 8,900 |
| 2021/04/16 | 7,040 | 7,040 | 6,930 | 7,000 | -30 | -0.4% | 9,200 |
| 2021/04/15 | 7,040 | 7,100 | 6,970 | 7,030 | ±0 | ±0% | 7,200 |
| 2021/04/14 | 7,170 | 7,170 | 6,980 | 7,030 | -20 | -0.3% | 14,900 |
| 2021/04/13 | 6,970 | 7,100 | 6,910 | 7,050 | +30 | +0.4% | 7,300 |
| 2021/04/12 | 7,100 | 7,100 | 6,950 | 7,020 | -120 | -1.7% | 16,800 |
| 2021/04/09 | 7,150 | 7,270 | 7,140 | 7,140 | +20 | +0.3% | 11,500 |
| 2021/04/08 | 7,270 | 7,270 | 7,050 | 7,120 | -150 | -2.1% | 15,400 |
| 2021/04/07 | 7,190 | 7,290 | 7,050 | 7,270 | +50 | +0.7% | 18,000 |
| 2021/04/06 | 7,440 | 7,440 | 7,020 | 7,220 | -220 | -3% | 42,300 |
| 2021/04/05 | 7,600 | 7,600 | 7,380 | 7,440 | -30 | -0.4% | 17,500 |
| 2021/04/02 | 7,440 | 7,550 | 7,230 | 7,470 | +120 | +1.6% | 25,700 |
| 2021/04/01 | 7,390 | 7,620 | 7,290 | 7,350 | +60 | +0.8% | 31,800 |
951～
1000
件表示中 / 3692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 | 23,300円 | +4.8% | -39.6% | 0.00% | 17.55倍 | 0.64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 |
| パルステック | 162,000円 | -10.0% | -19.2% | 3.70% | 9.85倍 | 0.63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％ |
| ピクセラ | 3,300円 | - | - | 0.00% | - | 11.11倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
| ティアック | 7,300円 | +2.1% | +999.9% | 1.37% | 10.52倍 | 0.70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 |
| メディアリンク | 4,300円 | -10.0% | - | 0.00% | - | 0.81倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
市場注目の銘柄
チャート関連のコラム
