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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 54 | 54 | 54 | 54 | +1 | +1.9% | 1,000 |
| 2010/08/12 | 53 | 53 | 53 | 53 | ±0 | ±0% | 2,000 |
| 2010/08/11 | 54 | 54 | 53 | 53 | - | - | 8,000 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 55 | 56 | 54 | 55 | -1 | -1.8% | 30,000 |
| 2010/08/06 | 57 | 57 | 56 | 56 | -3 | -5.1% | 10,000 |
| 2010/08/05 | 57 | 60 | 57 | 59 | +3 | +5.4% | 19,000 |
| 2010/08/04 | 57 | 58 | 56 | 56 | -2 | -3.4% | 14,000 |
| 2010/08/03 | 58 | 59 | 57 | 58 | ±0 | ±0% | 30,000 |
| 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 |
3601～
3650
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
