指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Dpi Holdings Berhad (DPIH)(DPIH) | 0.11 | 2025-09-26 | 2019-01-07 |
日足K
分足K
|
0.54
2021-09-30
|
0.06
2020-03-19
|
128.5M
2019-01-07
|
0.0M
2025-03-10
|
+30.94%
2020-06-24
|
-34.19%
2019-04-15
|
+31.51%
2020-04
|
-31.88%
2019-07
|
1608 | 29.0% | 34.6% | |
| Superlon Holdings Bhd (SPLH)(SPLH) | 0.74 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.96
2017-08-25
|
0.40
2020-03-17
|
22.7M
2020-04-24
|
0.0M
2022-07-26
|
+17.50%
2015-02-12
|
-51.37%
2015-04-10
|
+52.56%
2015-03
|
-43.77%
2015-05
|
2575 | 38.4% | 43.1% | |
| Pan Merchant Bhd (PANM)(PANM) | 0.20 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| ICT Zone Asia Bhd (ICTZ)(ICTZ) | 0.20 | 2025-09-26 | 2020-12-15 |
日足K
分足K
|
0.29
2024-09-11
|
0.15
2024-05-24
|
38.6M
2025-06-03
|
0.0M
2022-02-15
|
+40.00%
2025-02-28
|
-28.57%
2025-06-03
|
+20.00%
2022-01
|
-10.71%
2024-11
|
110 | 24.5% | 28.2% | |
| Sapura Industrial Bhd (SAPU)(SAPU) | 0.80 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1.38
2015-01-29
|
0.20
2020-03-19
|
1.8M
2020-10-22
|
0.0M
2015-09-11
|
+50.00%
2020-03-06
|
-55.56%
2020-02-27
|
+42.58%
2020-11
|
-26.88%
2020-06
|
1745 | 34.2% | 33.2% | |
| Berjaya Assets Bhd (BERJ)(BERJ) | 0.29 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.92
2015-07-24
|
0.21
2023-08-23
|
35.3M
2021-03-31
|
0.0M
2015-04-03
|
+28.57%
2020-06-03
|
-50.00%
2015-06-15
|
+38.98%
2024-01
|
-50.62%
2015-10
|
2329 | 26.6% | 28.8% | |
| Classita Holdings Bhd (CLAS)(CLAS) | 0.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.77
2020-08-04
|
0.04
2024-01-23
|
496.1M
2023-09-05
|
0.0M
2015-12-16
|
+53.57%
2023-05-10
|
-61.46%
2017-07-11
|
+80.79%
2017-12
|
-63.33%
2017-11
|
2478 | 30.5% | 35.6% | |
| Grand Central Enterprises Bhd (GRAN)(GRAN) | 0.38 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
0.92
2015-02-27
|
0.28
2025-07-01
|
1.4M
2024-07-24
|
0.0M
2016-02-16
|
+37.68%
2025-03-25
|
-20.45%
2023-05-17
|
+22.97%
2024-07
|
-30.23%
2020-03
|
1380 | 29.9% | 31.7% | |
| Tt Vision Holdings Bhd (TTVS)(TTVS) | 0.38 | 2025-09-26 | 2023-01-18 |
日足K
分足K
|
1.70
2023-01-18
|
0.35
2025-03-04
|
155.9M
2023-01-18
|
0.0M
2024-10-03
|
+36.71%
2025-03-13
|
-25.49%
2025-03-03
|
+20.53%
2024-02
|
-29.08%
2023-11
|
650 | 36.0% | 45.1% | |
| Salutica Bhd (SALU)(SALU) | 0.19 | 2025-09-26 | 2016-05-18 |
日足K
分足K
|
1.89
2017-05-15
|
0.17
2025-09-08
|
100.2M
2023-04-20
|
0.0M
2017-08-11
|
+48.00%
2023-04-11
|
-36.90%
2025-01-17
|
+144.30%
2023-04
|
-45.19%
2020-03
|
2279 | 36.1% | 46.4% | |
| PMCK Bhd (PMCK)(PMCK) | 0.18 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Pharmaniaga Bhd (PHMA)(PHMA) | 0.27 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
7.53
2015-04-28
|
0.13
2025-07-01
|
232.4M
2020-08-25
|
0.0M
2015-09-23
|
+41.94%
2025-07-21
|
-80.16%
2019-05-13
|
+91.55%
2021-05
|
-77.81%
2019-06
|
2576 | 36.5% | 44.4% | |
| RGT Bhd (RGTB)(RGTB) | 0.26 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.30
2022-10-27
|
0.03
2017-01-06
|
97.1M
2020-06-02
|
0.0M
2015-01-23
|
+189.21%
2022-05-25
|
-45.28%
2017-01-06
|
+156.15%
2022-06
|
-43.89%
2016-03
|
2097 | 32.1% | 37.4% | |
| New Hoong Fatt Holdings Bhd (NHFH)(NHFH) | 1.51 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
4.44
2017-06-09
|
1.10
2022-07-01
|
0.5M
2021-08-16
|
0.0M
2018-07-03
|
+17.68%
2020-03-10
|
-48.90%
2022-05-06
|
+16.53%
2022-08
|
-17.93%
2020-03
|
1822 | 37.3% | 35.1% | |
| Farm Fresh Bhd (FARM)(FARM) | 2.27 | 2025-09-26 | 2022-03-22 |
日足K
分足K
|
2.13
2025-09-02
|
0.99
2023-07-04
|
330.4M
2022-03-22
|
0.1M
2024-04-01
|
+4.94%
2024-07-19
|
-13.55%
2023-04-17
|
+20.51%
2023-11
|
-13.55%
2023-05
|
850 | 40.5% | 37.6% | |
| OB Holdings Bhd (OBHO)(OBHO) | 0.16 | 2025-09-26 | 2024-10-29 |
日足K
分足K
|
0.28
2024-11-05
|
0.14
2025-04-16
|
63.9M
2024-10-29
|
0.0M
2025-04-18
|
+12.77%
2024-10-30
|
-12.50%
2025-04-07
|
+2.44%
2024-12
|
-12.77%
2024-11
|
210 | 28.1% | 33.8% | |
| Privasia Technology Bhd (PRTB)(PRTB) | 0.08 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.43
2015-04-22
|
0.02
2020-03-09
|
1,002.1M
2021-05-24
|
0.0M
2025-06-05
|
+48.57%
2021-03-25
|
-20.00%
2020-02-04
|
+150.00%
2020-04
|
-37.50%
2015-08
|
2587 | 26.0% | 31.4% | |
| Ekovest Bhd (EKOV)(EKOV) | 0.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.52
2017-03-13
|
0.25
2025-04-07
|
366.5M
2017-11-01
|
0.0M
2015-03-02
|
+44.78%
2019-04-04
|
-61.65%
2015-01-23
|
+69.23%
2019-04
|
-58.79%
2015-01
|
2586 | 36.8% | 41.2% | |
| Berjaya Food Bhd (BJFO)(BJFO) | 0.30 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.16
2023-02-09
|
0.20
2020-03-19
|
86.0M
2023-05-19
|
0.0M
2015-01-15
|
+25.00%
2022-01-13
|
-21.18%
2023-04-11
|
+55.83%
2022-02
|
-30.87%
2023-05
|
2573 | 33.3% | 39.0% | |
| Teo Guan Lee Corporation Bhd (TGLB)(TGLB) | 1.03 | 2025-09-24 | 2015-01-15 |
日足K
分足K
|
1.70
2015-11-16
|
0.45
2020-04-07
|
4.0M
2021-04-30
|
0.0M
2017-11-30
|
+30.00%
2021-06-14
|
-49.95%
2019-04-11
|
+69.57%
2021-04
|
-15.79%
2020-03
|
1171 | 35.4% | 36.1% | |
| PLS Plantations Bhd (PLSB)(PLSB) | 0.33 | 2025-09-26 | 2015-01-29 |
日足K
分足K
|
1.43
2021-02-09
|
0.32
2025-09-02
|
20.3M
2020-10-30
|
0.0M
2015-02-24
|
+29.23%
2019-04-11
|
-26.79%
2018-08-01
|
+41.77%
2018-08
|
-25.00%
2020-03
|
1575 | 32.5% | 41.1% | |
| Elsoft Research Bhd (ELSR)(ELSR) | 0.31 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.50
2018-11-19
|
0.26
2025-04-07
|
35.3M
2021-01-13
|
0.0M
2025-04-21
|
+15.38%
2020-03-09
|
-58.77%
2016-08-08
|
+43.75%
2020-04
|
-57.54%
2016-10
|
2588 | 38.6% | 42.4% | |
| Omesti Bhd (OMES)(OMES) | 0.12 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.77
2015-06-01
|
0.07
2024-11-07
|
92.2M
2020-04-28
|
0.0M
2016-02-17
|
+47.37%
2024-08-15
|
-22.73%
2024-07-18
|
+86.67%
2024-12
|
-43.33%
2024-10
|
2502 | 36.0% | 39.4% | |
| Malaysian Genomics Resource (MGRC)(MGRC) | 0.18 | 2025-09-26 | 2015-01-12 |
日足K
分足K
|
2.72
2021-10-29
|
0.09
2018-10-29
|
158.5M
2021-12-10
|
0.0M
2016-05-20
|
+57.50%
2020-04-13
|
-54.94%
2018-01-10
|
+63.20%
2020-12
|
-59.50%
2018-01
|
1868 | 38.5% | 37.3% | |
| Focus Lumber Bhd (FOLU)(FOLU) | 0.24 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.46
2016-01-11
|
0.21
2025-04-07
|
13.9M
2016-05-23
|
0.0M
2023-03-21
|
+26.42%
2025-06-09
|
-25.45%
2025-04-07
|
+33.85%
2021-04
|
-26.99%
2020-03
|
2536 | 35.6% | 39.2% | |
| Evd Bhd (EVDB)(EVDB) | 0.06 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
0.59
2021-09-10
|
0.02
2019-07-23
|
95.6M
2015-11-02
|
0.0M
2017-06-21
|
+305.00%
2020-02-17
|
-42.86%
2018-04-02
|
+573.33%
2020-04
|
-47.10%
2022-05
|
2288 | 21.5% | 24.9% | |
| Vsolar Group Bhd (VSOL)(VSOL) | 0.05 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.90
2021-04-26
|
0.01
2020-03-16
|
1,015.7M
2020-07-01
|
0.0M
2025-02-06
|
+2,400.00%
2021-02-04
|
-49.78%
2022-02-18
|
+2,900.00%
2021-04
|
-60.00%
2021-06
|
2547 | 23.7% | 26.5% | |
| OCR Group Bhd (OCRG)(OCRG) | 0.05 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.74
2015-01-26
|
0.03
2024-10-07
|
135.4M
2024-07-29
|
0.0M
2015-10-19
|
+203.03%
2016-05-05
|
-67.01%
2015-08-19
|
+111.90%
2016-06
|
-47.52%
2024-07
|
2582 | 26.7% | 33.0% | |
| Meridian Bhd (MERI)(MERI) | 0.04 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.68
2015-03-02
|
0.01
2025-07-21
|
51.4M
2021-06-02
|
0.0M
2022-09-13
|
+400.00%
2025-07-25
|
-38.89%
2021-09-17
|
+106.67%
2020-07
|
-56.10%
2019-08
|
2426 | 29.3% | 34.0% | |
| Flexidynamic Holdings Bhd (FLEX)(FLEX) | 0.14 | 2025-09-25 | 2021-03-30 |
日足K
分足K
|
0.72
2021-03-30
|
0.11
2025-08-01
|
107.9M
2021-03-30
|
-
2025-09-02
|
+22.22%
2023-02-15
|
-18.18%
2023-02-16
|
+36.36%
2021-12
|
-32.31%
2022-08
|
905 | 32.3% | 38.2% | |
| Sinaran Advance Group Bhd (SINA)(SINA) | 0.03 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.98
2020-11-10
|
0.01
2025-08-05
|
220.3M
2021-01-22
|
0.0M
2016-05-19
|
+71.43%
2024-06-14
|
-70.00%
2025-05-27
|
+84.62%
2024-09
|
-58.82%
2021-01
|
2200 | 27.0% | 28.8% | |
| Ecobuilt Holdings Bhd (ECOB)(ECOB) | 0.03 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.56
2015-01-23
|
0.02
2025-01-03
|
96.0M
2021-06-03
|
0.0M
2019-08-02
|
+75.00%
2025-03-21
|
-50.00%
2024-05-07
|
+45.61%
2017-10
|
-50.00%
2024-08
|
2252 | 29.7% | 35.5% | |
| TWL Holdings Bhd (TWLH)(TWLH) | 0.03 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.34
2017-04-25
|
0.02
2025-02-12
|
445.9M
2024-03-22
|
0.0M
2016-11-16
|
+300.00%
2016-02-22
|
-28.57%
2024-01-31
|
+380.00%
2016-05
|
-41.18%
2016-02
|
2613 | 20.9% | 22.5% | |
| Ta Win Holdings Bhd (TWHB)(TWHB) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.17
2017-06-06
|
0.01
2025-09-02
|
743.7M
2021-02-19
|
0.0M
2016-07-27
|
+66.67%
2024-05-14
|
-62.73%
2019-03-13
|
+179.31%
2020-07
|
-61.50%
2019-04
|
2304 | 28.3% | 32.2% | |
| Lyc Healthcare Bhd (LYCH)(LYCH) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.69
2018-01-10
|
0.01
2025-07-29
|
151.5M
2020-08-07
|
0.0M
2016-01-19
|
+78.57%
2016-04-12
|
-36.36%
2025-06-03
|
+121.43%
2016-05
|
-38.32%
2020-06
|
2451 | 29.5% | 35.5% | |
| Saudigold Group Bhd (SAUD)(SAUD) | 0.01 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.02
2021-03-23
|
0.01
2025-03-25
|
340.5M
2021-03-11
|
0.0M
2018-05-04
|
+100.00%
2025-07-18
|
-50.00%
2025-07-17
|
+118.87%
2020-07
|
-46.05%
2020-03
|
2389 | 26.0% | 30.4% | |
| Sarawak Cable Bhd (SACB)(SACB) | 0.01 | 2025-05-27 | 2015-01-02 |
日足K
分足K
|
1.87
2016-01-06
|
0.01
2025-05-27
|
198.0M
2023-12-27
|
0.0M
2018-08-06
|
+250.00%
2023-06-30
|
-62.50%
2025-05-21
|
+650.00%
2023-12
|
-41.98%
2024-01
|
2489 | 31.6% | 41.2% | |
| MCOM Holdings Bhd (MCOM)(MCOM) | 0.10 | 2025-09-12 | 1970-01-01 |
日足K
分足K
|
0.41
2019-07-17
|
0.01
2021-04-08
|
2.5M
2022-04-25
|
-
1970-01-01
|
+5,500.00%
2021-04-09
|
-98.21%
2021-04-08
|
+233.33%
2021-04
|
-80.00%
2021-09
|
81 | 49.4% | 37.0% | |
| Ivory Properties Group Bhd (IVRY)(IVRY) | 0.01 | 2025-08-28 | 2015-01-02 |
日足K
分足K
|
0.62
2017-03-21
|
0.01
2025-08-22
|
34.4M
2023-07-26
|
0.0M
2019-08-21
|
+100.00%
2025-08-25
|
-75.00%
2025-08-22
|
+44.44%
2020-12
|
-27.27%
2020-03
|
2423 | 28.5% | 34.8% | |