6227 AIメカテック

6227
2024/05/16
時価
164億円
PER 予
102.53倍
2022年以降
5.43-24.05倍
(2022-2023年)
PBR
1.74倍
2022年以降
0.72-1.43倍
(2022-2023年)
配当 予
1.63%
ROE 予
1.7%
ROA 予
0.71%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
3,460
始値
2,870
高値
2,911
安値
2,760
終値 -20.23%
2,760
出来高 +125.28%
533,700

乖離率

株価(5日)
移動平均値
-15.85%
3,280
株価(25日)
移動平均値
-16.34%
3,299
出来高(5日)
移動平均値
+159.25%
205,860

2023/12/15~2024/05/16

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PERPBR
2024
05/162,8702,9112,7602,760-20.23%533,700164億3028万-16.34%102.531.74
05/153,4403,5053,3203,460+0.44%236,900205億9738万+4.03%128.542.19
05/143,3653,4453,3253,445+1.62%123,200205億808万+3.52%127.982.18
05/133,3003,4253,3003,390+1.35%83,200201億8067万+1.65%125.942.14
05/103,3453,3853,3103,3450%52,300199億1278万-0.03%124.262.11
05/093,4353,4353,3403,345-3.18%136,400199億1278万-0.65%124.262.11
05/083,4053,5203,3853,455+1.32%190,800205億6761万+1.89%128.352.18
05/073,3303,4253,2603,410+5.9%124,500202億9973万-0.15%126.682.16
05/023,1553,2503,1403,220+1.42%91,700191億6866万-6.37%119.622.04
05/013,2253,2653,1453,175-2.16%91,900189億77万-8.58%117.952.01
04/303,3053,3353,2303,245-1.67%83,300193億1748万-7.47%120.552.05
04/263,2653,3453,2253,300+3.29%149,600196億4490万-6.75%122.592.09
04/253,1153,2953,1153,195+0.16%104,400190億1983万-10.63%118.692.02
04/243,0853,2653,0503,190+4.59%145,100189億9007万-11.93%118.512.02
04/233,1503,1753,0203,050-0.97%244,200181億5665万-16.76%113.31.93
04/223,1153,1703,0003,080-1.91%271,300173億4040万-17.03%114.421.95
04/193,3553,3603,0653,140-7.65%265,100176億7820万-16.38%116.651.98
04/183,3103,4403,3003,400+1.04%87,300191億4200万-10.53%126.312.15
04/173,3803,4203,3053,365+1.66%105,200189億4495万-12.32%125.012.13
04/163,3603,3803,2853,310-2.93%120,200186億3530万-14.82%122.962.09
04/153,4103,4503,3403,410-1.45%104,000191億9830万-13.25%126.682.16
04/123,4803,5603,4103,460+1.17%131,700194億7980万-13.13%128.542.19
04/113,4403,4703,3803,420-1.16%86,600192億5460万-15.39%127.052.16
04/103,5203,7053,4553,460+0.29%225,800194億7980万-15.84%128.542.19
04/093,4203,4803,4053,450+0.73%164,500194億2350万-17.54%128.162.18
04/083,5153,5403,4153,425-2.56%158,800192億8275万-19.56%127.242.16
04/053,5053,6103,4403,515-2.77%273,300197億8945万-18.77%130.582.22
04/043,7003,7403,5903,615-1.5%178,500203億5245万-17.86%134.292.28
04/033,8303,8503,6353,670-5.29%235,900206億6210万-17.38%136.342.32
04/023,9603,9653,8303,875-1.9%135,300218億1625万-13.08%143.952.45
04/014,1254,1303,9353,950-2.59%147,900222億3850万-11.69%146.742.5
03/294,0404,1853,9704,055+1.5%206,900228億2965万-9.3%150.642.42
03/284,0804,1203,9953,995-2.08%108,400224億9185万-10.45%148.412.39
03/274,0104,0903,9704,080+1.62%129,400229億7040万-8.95%151.572.44
03/264,0004,0503,9754,015-0.86%130,300226億445万-10.72%149.152.4
03/254,1704,2254,0504,050-3.69%141,600228億150万-10.6%150.452.42
03/224,4104,4354,1854,205-3.56%126,500236億7415万-8.19%156.212.51
03/214,3104,3904,2404,360+2.83%185,800245億4680万-5.87%161.972.61
03/194,2654,3204,1054,240-0.59%142,500238億7120万-9.29%157.512.53
03/184,1754,3004,1054,265+2.77%160,600240億1195万-9.37%158.442.55
03/154,1854,2154,0404,150-2.81%170,600233億6450万-12.39%154.172.48
03/144,3004,3354,1154,270-1.73%162,400240億4010万-10.59%158.632.55
03/134,6204,6604,3054,345-4.51%187,800244億6235万-9.69%161.412.6
03/124,4054,5854,3004,550+2.13%173,800256億1650万-6.09%169.032.72
03/114,3854,5154,2804,455-5.31%266,100250億8165万-8.62%165.52.66
03/084,9004,9454,6554,705-4.37%224,700264億8915万-4.12%174.792.81
03/075,2505,2504,8404,920-4.47%239,300276億9960万-0.26%182.772.94
03/065,1005,2905,0805,150-2.83%160,600289億9450万+3.83%191.323.08
03/055,2905,4305,1705,3000%242,800298億3900万+6.43%196.893.17
03/045,5705,7505,2205,300+3.11%494,300298億3900万+6.19%196.893.17
03/015,2605,5905,0005,140-4.1%993,800289億3820万+2.43%190.953.07
02/294,5155,3604,4805,360+15.15%1,138,500301億7680万+6.52%199.123.2
02/284,0804,7354,0454,655+14.51%722,300262億765万-7.64%172.932.78
02/274,2304,2704,0004,065-4.01%343,300228億8595万-19.9%151.012.43
02/263,8454,2803,8104,235+8.45%623,900238億4305万-17.4%157.332.53
02/224,1404,1753,8003,905+2.63%1,117,500219億8515万-24.31%145.072.33
02/213,8053,8053,8053,805-15.54%71,700214億2215万-26.97%141.352.27
02/204,4304,6854,3804,505+0.56%352,100253億6315万-14.5%167.362.69
02/194,7104,7804,4204,480-7.25%467,500252億2240万-15.69%166.432.68
02/165,2405,2704,8204,830-9.04%469,000271億9290万-9.77%179.432.89
02/155,2505,6305,2005,310-3.63%449,800298億9530万-1.34%197.263.17
02/145,2605,6005,1805,510+2.04%261,100310億2130万+2.11%204.693.29
02/135,1005,4405,1005,400+6.93%271,000304億200万-0.15%200.613.23
02/095,0005,1705,0005,050+0.6%130,100284億3150万-6.9%187.63.02
02/085,1205,1204,9855,020-2.14%109,200282億6260万-8.21%186.493
02/075,0705,1404,9505,130-0.19%196,700288億8190万-7.07%190.573.07
02/065,2005,3205,1305,140-1.15%140,100289億3820万-7.5%190.953.07
02/055,3305,3305,1805,200-1.89%101,200292億7600万-6.63%193.183.11
02/025,2505,3805,2205,300+0.95%101,500298億3900万-4.66%196.893.17
02/015,2905,3505,2405,250-2.23%142,500295億5750万-5.51%195.033.14
01/315,4805,4805,3405,370-3.76%159,200302億3310万-3.47%199.493.21
01/305,7405,7405,5505,580-1.41%113,900314億1540万+0.78%207.293.34
01/295,5505,7405,5205,660+1.43%148,500318億6580万+2.69%210.263.38
01/265,8605,9005,5505,580-6.38%449,100314億1540万+1.71%207.293.34
01/255,5106,0405,4805,960+8.36%493,900335億5480万+9.14%221.413.56
01/245,5705,6805,4005,500-0.9%220,100309億6500万+1.51%204.323.29
01/235,6005,8305,4705,5500%355,500312億4650万+2.87%206.183.32
01/225,6505,6505,4005,550+3.74%220,500312億4650万+3.03%206.183.32
01/195,4505,5105,2705,350+5.94%282,100301億2050万-0.69%198.753.2
01/185,0605,1504,9805,050-2.13%121,700284億3150万-6.55%187.63.02
01/175,3705,4505,1605,160-2.64%174,900290億5080万-4.74%191.693.08
01/165,6305,6405,3005,300-5.53%206,000298億3900万-2.41%196.893.17
01/155,3205,6105,3005,610+2.75%178,700315億8430万+2.95%208.413.35
01/125,4805,6505,3505,460-1.8%274,700307億3980万+0.15%202.833.26
01/115,6805,7405,5405,560-1.59%219,100313億280万+1.46%206.553.32
01/105,9305,9405,6305,650-3.09%221,200318億950万+2.9%209.893.38
01/096,0506,1705,7505,830+0.87%320,200328億2290万+5.96%216.583.48
01/056,0806,1705,7005,780-6.47%426,400325億4140万+5.28%214.723.45
01/046,1306,4306,0506,180-1.9%339,300347億9340万+12.81%229.583.69
2023
12/296,4106,5006,1106,300+3.96%976,200354億6900万+15.03%234.044.33
12/285,6006,1005,5006,060+11.6%1,048,200341億1780万+10.48%225.124.17
12/275,0405,4304,9705,430+9.48%438,800305億7090万-1.42%201.723.73
12/265,1605,2704,9604,960-4.8%251,900279億2480万-10.58%184.263.41
12/255,5305,5905,1205,210-4.05%567,700293億3230万-7.05%193.553.58
12/225,3905,4305,3305,430+14.8%279,200305億7090万-3.83%201.723.73
12/214,8254,9154,7254,730-4.25%183,200266億2990万-16.34%175.723.25
12/205,2005,2304,8854,940-1.79%275,400278億1220万-12.94%183.523.4
12/194,8405,2004,7655,030+1.51%299,800283億1890万-11.44%186.863.46
12/184,8805,1304,8204,955+1.64%237,900278億9665万-12.41%184.073.41
12/154,8805,2204,7954,875-1.12%360,500274億4625万-13.43%181.13.35

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2022年
6月期
2,043
7/30
1,069
2/24
6,369,200
7/30
+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
+27.17%
6/13
-12.65%
11/10
最新2,760
2024/5/16
533,700-16.34%
3,299

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)
2024/05/16 vs 2023/12/29
-56%(0.44倍)
過去安値
1,069円(2022/02/24)
158%(2.58倍)
2,760円(5/16)