株価チャート

株価

9/18

前日 (9/17): 2,219
始値: 2,254
高値: 2,276
安値: 2,111
終値 -4.24%: 2,125
出来高 +2.47%: 393,400

乖離率

株価（5日） 移動平均値: -4.84%
2,233
株価（25日） 移動平均値: +5.62%
2,012
出来高（5日） 移動平均値: -63.88%
1,089,160

2024/04/24～2024/09/18

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
09/18	2,254	2,276	2,111	2,125	-4.24%	393,400	132億262万	+5.62%	61.03	1.2
09/17	2,209	2,279	2,183	2,219	-0.58%	383,900	137億8664万	+11.06%	63.73	1.26
09/13	2,437	2,572	2,231	2,232	-6.61%	1,459,800	138億6741万	+12.67%	64.11	1.26
09/12	2,396	2,440	2,120	2,390	+8.59%	3,173,000	148億4907万	+21.5%	68.64	1.35
09/11	2,201	2,201	2,201	2,201	+22.21%	35,700	136億7481万	+13.22%	63.22	1.25
09/10	1,838	1,855	1,791	1,801	-0.5%	57,500	111億8961万	-6.49%	51.73	1.02
09/09	1,762	1,824	1,756	1,810	-1.58%	53,700	112億4553万	-5.43%	51.99	1.03
09/06	1,854	1,861	1,803	1,839	-0.22%	56,300	114億2570万	-4.17%	52.82	1.04
09/05	1,820	1,886	1,800	1,843	+1.04%	63,300	114億5055万	-4.41%	52.93	1.04
09/04	1,865	1,892	1,818	1,824	-6.22%	101,800	113億3251万	-5.98%	52.39	1.03
09/03	1,978	1,987	1,932	1,945	-2.8%	145,800	120億8428万	-0.31%	55.86	1.1
09/02	2,100	2,100	1,993	2,001	-4.58%	94,300	124億3221万	+2.09%	57.47	1.13
08/30	2,139	2,161	2,064	2,097	+0.1%	94,900	130億2866万	+6.5%	60.23	1.19
08/29	1,960	2,120	1,946	2,095	+4.44%	76,200	130億1623万	+6.18%	60.17	1.19
08/28	2,014	2,014	1,973	2,006	-0.2%	36,200	124億6327万	+1.31%	57.62	1.14
08/27	2,020	2,048	2,010	2,010	-0.84%	38,600	124億8813万	+0.75%	57.73	1.14
08/26	2,030	2,030	1,985	2,027	+0.8%	31,500	125億9375万	+0.95%	58.22	1.15
08/23	2,042	2,055	2,002	2,011	-2.14%	44,000	124億9434万	-0.79%	57.76	1.14
08/22	2,020	2,069	2,013	2,055	+1.68%	43,000	127億6771万	+0.69%	59.02	1.16
08/21	2,024	2,053	1,993	2,021	-2.56%	74,100	125億5647万	-2.04%	58.05	1.14
08/20	2,000	2,074	1,995	2,074	+5.28%	52,000	128億8576万	-0.48%	59.57	1.17
08/19	1,984	2,000	1,932	1,970	-0.66%	75,000	122億3961万	-6.32%	56.58	1.12
08/16	1,921	1,992	1,912	1,983	+5.14%	115,800	123億2037万	-6.81%	56.95	1.12
08/15	1,833	1,920	1,809	1,886	+2.89%	113,900	117億1771万	-11.95%	54.17	1.07
08/14	1,803	1,868	1,767	1,833	+2.75%	138,200	113億8842万	-15.26%	52.65	1.04
08/13	1,756	1,833	1,744	1,784	+0.06%	145,600	110億8399万	-18.46%	51.24	1.01
08/09	1,860	1,861	1,686	1,783	-5.51%	609,500	110億7777万	-19.43%	51.21	1.01
08/08	1,825	1,942	1,801	1,887	+3.4%	195,400	117億2393万	-15.91%	54.2	1.07
08/07	1,692	1,875	1,685	1,825	+5.37%	153,200	113億3872万	-19.35%	52.42	1.03
08/06	1,601	1,779	1,544	1,732	+13.87%	148,400	107億6091万	-24.07%	49.75	0.98
08/05	1,786	1,801	1,521	1,521	-20.82%	194,900	94億4997万	-33.9%	43.69	0.86
08/02	1,950	2,007	1,905	1,921	-6.93%	113,700	119億3517万	-17.62%	55.17	1.09
08/01	2,113	2,127	2,021	2,064	-3.37%	67,100	128億2363万	-12.17%	59.28	1.17
07/31	2,070	2,145	2,037	2,136	+0.9%	97,200	132億7096万	-9.68%	61.35	1.21
07/30	2,170	2,192	2,097	2,117	-2.49%	84,100	131億5292万	-10.86%	60.8	1.2
07/29	2,271	2,284	2,153	2,171	-2.25%	172,800	134億8842万	-9.05%	62.35	1.23
07/26	2,208	2,282	2,192	2,221	+1.83%	69,800	137億9907万	-7.42%	63.79	1.26
07/25	2,188	2,224	2,155	2,181	-4.43%	113,400	135億5055万	-9.31%	62.64	1.24
07/24	2,361	2,410	2,282	2,282	-4.24%	91,100	141億7806万	-5.62%	65.54	1.29
07/23	2,387	2,425	2,340	2,383	+2.36%	77,700	148億557万	-1.89%	68.44	1.35
07/22	2,470	2,485	2,328	2,328	-7.1%	142,100	144億6386万	-4.32%	66.86	1.32
07/19	2,380	2,527	2,376	2,506	+5.74%	212,300	155億6977万	+2.66%	71.98	1.42
07/18	2,486	2,516	2,370	2,370	-8.35%	197,400	147億2481万	-2.91%	68.07	1.34
07/17	2,599	2,628	2,540	2,586	+1.45%	85,600	160億6681万	+5.51%	74.27	1.46
07/16	2,606	2,635	2,515	2,549	-0.43%	86,200	158億3693万	+3.74%	73.21	1.44
07/12	2,537	2,576	2,492	2,560	-1.04%	164,300	159億528万	+3.94%	73.53	1.45
07/11	2,350	2,650	2,350	2,587	+10.18%	319,100	160億7303万	+4.91%	74.3	1.47
07/10	2,406	2,410	2,335	2,348	-2.49%	59,700	145億8812万	-5.02%	67.44	1.33
07/09	2,458	2,499	2,408	2,408	-1.43%	62,600	149億6090万	-3.22%	69.16	1.36
07/08	2,411	2,488	2,377	2,443	+1.08%	100,400	151億7835万	-2.36%	70.17	1.38
07/05	2,499	2,533	2,388	2,417	-5.18%	245,400	150億1682万	-4.05%	69.42	1.37
07/04	2,414	2,560	2,409	2,549	+7.83%	206,800	158億3693万	+0.79%	73.21	1.44
07/03	2,304	2,387	2,295	2,364	+3.41%	89,500	146億8753万	-6.34%	67.9	1.34
07/02	2,240	2,318	2,228	2,286	+2.7%	115,000	142億291万	-9.54%	65.66	1.29
07/01	2,301	2,340	2,226	2,226	-3.51%	142,700	138億3013万	-12.15%	63.93	1.26
06/28	2,386	2,397	2,306	2,307	-1.91%	112,800	143億3339万	-9.39%	128.09	1.31
06/27	2,411	2,460	2,352	2,352	-4.16%	112,100	146億1297万	-7.98%	130.59	1.33
06/26	2,400	2,474	2,400	2,454	+3.07%	133,700	152億4670万	-4.44%	136.26	1.39
06/25	2,410	2,413	2,380	2,381	-1.2%	63,900	147億9315万	-7.64%	132.2	1.35
06/24	2,474	2,483	2,401	2,410	-2.59%	66,600	149億7333万	-7.06%	133.81	1.37
06/21	2,355	2,540	2,310	2,474	+3.95%	137,500	152億1015万	-5.17%	135.93	1.39
06/20	2,464	2,485	2,380	2,380	-5.03%	118,100	146億3224万	-9.09%	130.76	1.33
06/19	2,565	2,581	2,506	2,506	-1.34%	74,200	154億688万	-4.82%	137.69	1.4
06/18	2,473	2,590	2,445	2,540	+2.01%	105,600	156億1592万	-4.9%	139.55	1.42
06/17	2,554	2,575	2,481	2,490	-1.97%	65,700	153億852万	-8.02%	136.81	1.4
06/14	2,507	2,575	2,504	2,540	+1.28%	121,400	156億1592万	-7.4%	139.55	1.42
06/13	2,612	2,617	2,508	2,508	-3.98%	158,900	154億1918万	-9.62%	137.8	1.41
06/12	2,673	2,702	2,564	2,612	-4.08%	143,000	160億5857万	-7.01%	143.51	1.46
06/11	2,700	2,742	2,664	2,723	+0.44%	71,300	167億4100万	-4.22%	149.61	1.53
06/10	2,611	2,734	2,610	2,711	+2.61%	68,200	166億6722万	-5.54%	148.95	1.52
06/07	2,709	2,735	2,642	2,642	-2.83%	50,500	162億4301万	-8.58%	145.16	1.48
06/06	2,771	2,817	2,669	2,719	-1.16%	92,800	167億1641万	-6.63%	149.39	1.52
06/05	2,730	2,805	2,711	2,751	-0.79%	67,200	169億1314万	-6.21%	151.15	1.54
06/04	2,873	3,040	2,723	2,773	-3.04%	316,100	170億4840万	-6.16%	152.36	1.55
06/03	2,670	2,969	2,605	2,860	+7.12%	501,800	175億8328万	-3.77%	157.14	1.6
05/31	2,380	2,686	2,380	2,670	+9.92%	203,800	164億1516万	-10.55%	146.7	1.5
05/30	2,400	2,460	2,385	2,429	+0.41%	103,500	149億3349万	-19.03%	133.46	1.36
05/29	2,497	2,519	2,419	2,419	-2.5%	127,500	148億7201万	-20.06%	132.91	1.36
05/28	2,470	2,548	2,437	2,481	-1.47%	142,100	152億5318万	-18.79%	136.31	1.39
05/27	2,563	2,580	2,516	2,518	-1.83%	142,100	154億8066万	-18.56%	138.35	1.41
05/24	2,624	2,634	2,563	2,565	-2.84%	125,600	157億6962万	-17.95%	140.93	1.44
05/23	2,767	2,777	2,640	2,640	-2.8%	105,400	162億3072万	-16.32%	145.05	1.48
05/22	2,750	2,779	2,691	2,716	-1.38%	96,700	166億9796万	-14.75%	149.22	1.52
05/21	2,845	2,914	2,754	2,754	-1.47%	190,900	163億9456万	-14.37%	146.51	1.49
05/20	2,680	2,805	2,672	2,795	+3.52%	174,900	166億3863万	-13.81%	148.69	1.52
05/17	2,762	2,778	2,615	2,700	-2.17%	255,300	160億7310万	-17.41%	143.63	1.47
05/16	2,870	2,911	2,760	2,760	-20.23%	533,700	164億3028万	-16.34%	146.82	1.5
05/15	3,440	3,505	3,320	3,460	+0.44%	236,900	205億9738万	+4.03%	184.06	1.88
05/14	3,365	3,445	3,325	3,445	+1.62%	123,200	205億808万	+3.52%	183.27	1.87
05/13	3,300	3,425	3,300	3,390	+1.35%	83,200	201億8067万	+1.65%	180.34	1.84
05/10	3,345	3,385	3,310	3,345	0%	52,300	199億1278万	-0.03%	177.95	1.82
05/09	3,435	3,435	3,340	3,345	-3.18%	136,400	199億1278万	-0.65%	177.95	1.82
05/08	3,405	3,520	3,385	3,455	+1.32%	190,800	205億6761万	+1.89%	183.8	1.87
05/07	3,330	3,425	3,260	3,410	+5.9%	124,500	202億9973万	-0.15%	181.4	1.85
05/02	3,155	3,250	3,140	3,220	+1.42%	91,700	191億6866万	-6.37%	171.3	1.75
05/01	3,225	3,265	3,145	3,175	-2.16%	91,900	189億77万	-8.58%	168.9	1.72
04/30	3,305	3,335	3,230	3,245	-1.67%	83,300	193億1748万	-7.47%	172.63	1.76
04/26	3,265	3,345	3,225	3,300	+3.29%	149,600	196億4490万	-6.75%	175.55	1.79
04/25	3,115	3,295	3,115	3,195	+0.16%	104,400	190億1983万	-10.63%	169.97	1.73
04/24	3,085	3,265	3,050	3,190	+4.59%	145,100	189億9007万	-11.93%	169.7	1.73

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 6月期	2,043 7/30	1,069 2/24	6,369,200 7/30	115億209万	60億1847万	+21.23% 4/1	-15.85% 5/16
2023年 6月期	2,283 6/22	1,150 9/26	1,833,900 6/22	128億5329万	64億7450万	+27.17% 6/13	-12.65% 11/10
2024年 6月期	7,070 11/20	1,763 7/6	1,789,700 10/12	398億410万	99億2569万	+48.1% 11/20	-26.96% 2/21
最新	2,125 2024/9/18		393,400	132億262万		+5.62% 2,012

年間値上がり率

2022/12/30 vs 2021/12/30: 2%（1.02倍）
2023/12/29 vs 2022/12/30: 346%（4.46倍）
2024/09/18 vs 2023/12/29: -66%（0.34倍）
過去安値 1,069円（2022/02/24）: 99%（1.99倍）
2,125円（9/18）

6227 AIメカテック

株価チャート

株価

9/18

乖離率

2024/04/24～2024/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート