アクセルマークの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/10/11 | 1,014 | 1,066 | 1,014 | 1,035 | -83 | -7.4% | 235,900 |
2018/10/10 | 1,130 | 1,155 | 1,100 | 1,118 | +23 | +2.1% | 101,200 |
2018/10/09 | 1,115 | 1,128 | 1,091 | 1,095 | -41 | -3.6% | 70,300 |
2018/10/05 | 1,110 | 1,143 | 1,105 | 1,136 | +10 | +0.9% | 63,700 |
2018/10/04 | 1,168 | 1,168 | 1,121 | 1,126 | -26 | -2.3% | 111,000 |
2018/10/03 | 1,154 | 1,173 | 1,122 | 1,152 | -3 | -0.3% | 106,600 |
2018/10/02 | 1,190 | 1,195 | 1,133 | 1,155 | -30 | -2.5% | 233,600 |
2018/10/01 | 1,190 | 1,214 | 1,172 | 1,185 | -79 | -6.3% | 281,500 |
2018/09/28 | 1,227 | 1,295 | 1,227 | 1,264 | +74 | +6.2% | 365,900 |
2018/09/27 | 1,185 | 1,231 | 1,178 | 1,190 | +15 | +1.3% | 158,500 |
2018/09/26 | 1,176 | 1,215 | 1,152 | 1,175 | +20 | +1.7% | 185,500 |
2018/09/25 | 1,142 | 1,185 | 1,137 | 1,155 | +3 | +0.3% | 108,100 |
2018/09/21 | 1,174 | 1,187 | 1,149 | 1,152 | -3 | -0.3% | 107,800 |
2018/09/20 | 1,181 | 1,185 | 1,153 | 1,155 | -22 | -1.9% | 105,000 |
2018/09/19 | 1,162 | 1,207 | 1,148 | 1,177 | +2 | +0.2% | 164,400 |
2018/09/18 | 1,194 | 1,217 | 1,114 | 1,175 | -45 | -3.7% | 419,500 |
2018/09/14 | 1,184 | 1,237 | 1,184 | 1,220 | +29 | +2.4% | 140,400 |
2018/09/13 | 1,169 | 1,213 | 1,162 | 1,191 | +10 | +0.8% | 135,000 |
2018/09/12 | 1,126 | 1,225 | 1,126 | 1,181 | +46 | +4.1% | 356,700 |
2018/09/11 | 1,148 | 1,168 | 1,112 | 1,135 | -49 | -4.1% | 230,300 |
2018/09/10 | 1,170 | 1,222 | 1,159 | 1,184 | +42 | +3.7% | 382,300 |
2018/09/07 | 1,081 | 1,146 | 1,073 | 1,142 | +50 | +4.6% | 172,300 |
2018/09/06 | 1,101 | 1,120 | 1,055 | 1,092 | +4 | +0.4% | 153,500 |
2018/09/05 | 1,137 | 1,164 | 1,085 | 1,088 | -44 | -3.9% | 214,700 |
2018/09/04 | 1,070 | 1,150 | 1,057 | 1,132 | +65 | +6.1% | 221,200 |
2018/09/03 | 1,150 | 1,158 | 1,065 | 1,067 | -75 | -6.6% | 264,300 |
2018/08/31 | 1,135 | 1,162 | 1,101 | 1,142 | -43 | -3.6% | 417,900 |
2018/08/30 | 1,227 | 1,232 | 1,166 | 1,185 | +1 | +0.1% | 516,300 |
2018/08/29 | 1,278 | 1,278 | 1,155 | 1,184 | -4 | -0.3% | 768,000 |
2018/08/28 | 1,237 | 1,408 | 1,125 | 1,188 | -45 | -3.6% | 2,364,500 |
2018/08/27 | 1,232 | 1,290 | 1,212 | 1,233 | +61 | +5.2% | 505,100 |
2018/08/24 | 1,125 | 1,172 | 1,080 | 1,172 | +77 | +7% | 240,800 |
2018/08/23 | 1,028 | 1,110 | 1,024 | 1,095 | +69 | +6.7% | 162,600 |
2018/08/22 | 991 | 1,026 | 983 | 1,026 | +48 | +4.9% | 81,500 |
2018/08/21 | 999 | 1,013 | 925 | 978 | -50 | -4.9% | 275,600 |
2018/08/20 | 1,026 | 1,059 | 1,016 | 1,028 | -1 | -0.1% | 74,100 |
2018/08/17 | 1,049 | 1,067 | 1,008 | 1,029 | +5 | +0.5% | 115,100 |
2018/08/16 | 1,023 | 1,049 | 985 | 1,024 | -8 | -0.8% | 144,700 |
2018/08/15 | 1,070 | 1,070 | 1,023 | 1,032 | -46 | -4.3% | 154,000 |
2018/08/14 | 1,087 | 1,120 | 1,076 | 1,078 | -12 | -1.1% | 175,900 |
2018/08/13 | 1,056 | 1,134 | 1,016 | 1,090 | +13 | +1.2% | 303,100 |
2018/08/10 | 1,030 | 1,176 | 1,021 | 1,077 | +77 | +7.7% | 577,000 |
2018/08/09 | 1,005 | 1,060 | 995 | 1,000 | +4 | +0.4% | 114,800 |
2018/08/08 | 999 | 1,008 | 973 | 996 | +4 | +0.4% | 132,600 |
2018/08/07 | 1,000 | 1,011 | 975 | 992 | -19 | -1.9% | 191,300 |
2018/08/06 | 1,005 | 1,047 | 999 | 1,011 | -51 | -4.8% | 227,100 |
2018/08/03 | 1,100 | 1,119 | 1,055 | 1,062 | -34 | -3.1% | 107,100 |
2018/08/02 | 1,101 | 1,128 | 1,073 | 1,096 | -5 | -0.5% | 138,600 |
2018/08/01 | 1,100 | 1,116 | 1,066 | 1,101 | -15 | -1.3% | 167,100 |
2018/07/31 | 1,188 | 1,195 | 1,111 | 1,116 | -81 | -6.8% | 233,000 |
1451~
1500
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「アクセルマーク」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 |
---|---|---|---|---|---|---|---|---|
アクセルマーク | 13,600円 | -26.2% | - | 0.00% | - | 1.80倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。IoTヘルスケア展開 |
ジオロケ | 95,000円 | +7.5% | +10.4% | 1.05% | 25.48倍 | 2.53倍 |
|
IPアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
コラボス | 30,700円 | -0.1% | - | 0.00% | 137.67倍 | 1.28倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
J・エスコムHD | 12,400円 | +0.8% | - | 0.00% | - | 6.08倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルポスト事業展開 |
あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム