決算new！
2024/04/26 発表
今期経常は28％減益へ
6391東証S信用
業種 機械
加地テック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,260 (24/03/05) | 3,770 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,260 (24/03/05) | 3,935 (24/01/25) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,060 | 6,260 | 3,935 | 4,660 | +600 | +14.8 | 1,044,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,190 | 6,100 | 3,190 | 4,060 | +855 | +26.7 | 1,378,800 |
| 2022 | 3,930 | 5,980 | 3,185 | 3,205 | -655 | -17.0 | 1,297,300 |
| 2021 | 4,225 | 9,400 | 3,625 | 3,860 | -295 | -7.1 | 10,775,200 |
| 2020 | 2,658 | 4,870 | 1,520 | 4,155 | +1,497 | +56.3 | 1,549,900 |
| 2019 | 2,564 | 2,800 | 2,370 | 2,658 | +94 | +3.7 | 227,600 |
| 2018 | 2,834 | 3,340 | 2,077 | 2,564 | -259 | -9.2 | 606,500 |
| 2017 | 2,710 | 3,550 | 2,700 | 2,823 | +133 | +4.9 | 1,551,600 |
| 2016 | 3,890 | 4,060 | 2,390 | 2,690 | -1,160 | -30.1 | 548,100 |
| 2015 | 4,150 | 5,560 | 3,070 | 3,850 | -200 | -4.9 | 1,506,100 |
| 2014 | 3,200 | 5,880 | 2,530 | 4,050 | +850 | +26.6 | 9,443,500 |
| 2013 | 1,640 | 4,280 | 1,620 | 3,200 | +1,570 | +96.3 | 1,266,500 |
| 2012 | 1,730 | 2,100 | 1,410 | 1,630 | -100 | -5.8 | 122,400 |
| 2011 | 1,630 | 2,070 | 1,150 | 1,730 | +110 | +6.8 | 295,400 |
| 2010 | 1,660 | 2,090 | 1,440 | 1,620 | -80 | -4.7 | 147,400 |
| 2009 | 2,150 | 2,440 | 1,500 | 1,700 | -380 | -18.3 | 274,100 |
| 2008 | 2,340 | 3,250 | 1,260 | 2,080 | -270 | -11.5 | 415,900 |
| 2007 | 2,880 | 3,570 | 2,300 | 2,350 | -480 | -17.0 | 482,200 |
| 2006 | 3,930 | 4,850 | 2,510 | 2,830 | -1,040 | -26.9 | 874,300 |
| 2005 | 2,700 | 5,400 | 2,690 | 3,870 | +1,190 | +44.4 | 1,923,800 |
| 2004 | 1,320 | 3,180 | 1,320 | 2,680 | +1,380 | +106.2 | 594,800 |
| 2003 | 950 | 1,930 | 900 | 1,300 | +370 | +39.8 | 249,600 |
| 2002 | 1,170 | 1,300 | 820 | 930 | -240 | -20.5 | 120,400 |
| 2001 | 1,420 | 1,800 | 1,030 | 1,170 | -150 | -11.4 | 115,500 |
| 2000 | 1,890 | 2,100 | 1,300 | 1,320 | -570 | -30.2 | 121,500 |
| 1999 | 1,890 | 4,450 | 1,780 | 1,890 | 0 | 0.0 | 583,300 |
| 1998 | 2,600 | 3,950 | 1,800 | 1,890 | -710 | -27.3 | 215,000 |
| 1997 | 4,560 | 4,960 | 2,100 | 2,600 | -2,060 | -44.2 | 375,700 |
| 1996 | 7,650 | 10,500 | 4,430 | 4,660 | -3,040 | -39.5 | 1,994,700 |
| 1995 | 4,170 | 7,800 | 3,450 | 7,700 | +3,620 | +88.7 | 1,522,000 |
| 1994 | 3,340 | 5,900 | 3,260 | 4,080 | +730 | +21.8 | 189,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて