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 |
---|---|---|---|---|---|---|---|
2011/01/17 | 84,400 | 85,400 | 83,500 | 84,600 | +1,700 | +2.1% | 485 |
2011/01/14 | 85,500 | 90,300 | 81,200 | 82,900 | -1,700 | -2% | 1,512 |
2011/01/13 | 86,600 | 86,800 | 82,000 | 84,600 | -1,400 | -1.6% | 720 |
2011/01/12 | 92,500 | 92,700 | 85,100 | 86,000 | -2,000 | -2.3% | 1,567 |
2011/01/11 | 81,500 | 94,300 | 80,300 | 88,000 | +6,800 | +8.4% | 4,025 |
2011/01/07 | 81,000 | 82,000 | 79,800 | 81,200 | -300 | -0.4% | 398 |
2011/01/06 | 83,000 | 84,500 | 81,200 | 81,500 | -1,500 | -1.8% | 349 |
2011/01/05 | 79,900 | 86,800 | 79,200 | 83,000 | +2,100 | +2.6% | 1,126 |
2011/01/04 | 81,000 | 81,000 | 78,500 | 80,900 | +2,900 | +3.7% | 423 |
2010/12/30 | 79,500 | 80,500 | 77,300 | 78,000 | -3,000 | -3.7% | 437 |
2010/12/29 | 84,700 | 84,700 | 78,200 | 81,000 | -2,300 | -2.8% | 1,012 |
2010/12/28 | 85,500 | 88,000 | 83,000 | 83,300 | -3,400 | -3.9% | 388 |
2010/12/27 | 88,000 | 88,900 | 82,400 | 86,700 | -1,100 | -1.3% | 633 |
2010/12/24 | 87,000 | 88,000 | 84,000 | 87,800 | +4,800 | +5.8% | 867 |
2010/12/22 | 90,000 | 91,000 | 82,700 | 83,000 | -8,500 | -9.3% | 2,047 |
2010/12/21 | 81,600 | 94,200 | 78,100 | 91,500 | +12,300 | +15.5% | 6,765 |
2010/12/20 | 76,600 | 81,800 | 76,500 | 79,200 | +3,300 | +4.3% | 1,107 |
2010/12/17 | 77,500 | 77,800 | 74,300 | 75,900 | -100 | -0.1% | 588 |
2010/12/16 | 77,300 | 79,200 | 74,100 | 76,000 | -200 | -0.3% | 432 |
2010/12/15 | 80,000 | 80,000 | 76,000 | 76,200 | -4,800 | -5.9% | 714 |
2010/12/14 | 79,000 | 81,400 | 76,700 | 81,000 | +500 | +0.6% | 1,213 |
2010/12/13 | 71,900 | 81,000 | 71,500 | 80,500 | +10,100 | +14.3% | 2,573 |
2010/12/10 | 71,900 | 72,400 | 69,200 | 70,400 | -1,100 | -1.5% | 402 |
2010/12/09 | 73,800 | 73,800 | 70,500 | 71,500 | -2,300 | -3.1% | 499 |
2010/12/08 | 73,900 | 79,100 | 71,900 | 73,800 | +800 | +1.1% | 2,279 |
2010/12/07 | 67,000 | 73,900 | 67,000 | 73,000 | +7,500 | +11.5% | 2,810 |
2010/12/06 | 64,800 | 65,600 | 64,600 | 65,500 | -300 | -0.5% | 137 |
2010/12/03 | 66,800 | 66,900 | 64,400 | 65,800 | -500 | -0.8% | 275 |
2010/12/02 | 68,400 | 68,400 | 66,000 | 66,300 | -700 | -1% | 222 |
2010/12/01 | 66,100 | 68,100 | 63,500 | 67,000 | +1,900 | +2.9% | 317 |
2010/11/30 | 67,400 | 67,400 | 65,000 | 65,100 | -3,200 | -4.7% | 538 |
2010/11/29 | 65,800 | 71,900 | 65,100 | 68,300 | +3,500 | +5.4% | 1,838 |
2010/11/26 | 65,000 | 65,000 | 62,000 | 64,800 | +700 | +1.1% | 558 |
2010/11/25 | 64,300 | 64,500 | 62,500 | 64,100 | +1,800 | +2.9% | 337 |
2010/11/24 | 62,000 | 65,400 | 61,200 | 62,300 | -1,700 | -2.7% | 346 |
2010/11/22 | 62,200 | 66,800 | 62,100 | 64,000 | +1,900 | +3.1% | 807 |
2010/11/19 | 64,800 | 66,300 | 61,000 | 62,100 | -2,300 | -3.6% | 999 |
2010/11/18 | 62,500 | 64,500 | 61,000 | 64,400 | +2,800 | +4.5% | 775 |
2010/11/17 | 60,700 | 63,000 | 58,300 | 61,600 | +200 | +0.3% | 560 |
2010/11/16 | 63,600 | 65,300 | 60,700 | 61,400 | +800 | +1.3% | 1,711 |
2010/11/15 | 55,800 | 61,300 | 54,200 | 60,600 | +5,100 | +9.2% | 877 |
2010/11/12 | 58,400 | 61,000 | 53,800 | 55,500 | -1,900 | -3.3% | 637 |
2010/11/11 | 56,200 | 62,000 | 56,000 | 57,400 | +3,000 | +5.5% | 2,300 |
2010/11/10 | 48,800 | 54,400 | 48,800 | 54,400 | +7,050 | +14.9% | 873 |
2010/11/09 | 47,150 | 47,950 | 46,650 | 47,350 | -500 | -1% | 228 |
2010/11/08 | 46,850 | 48,700 | 46,300 | 47,850 | -950 | -1.9% | 312 |
2010/11/05 | 49,500 | 51,300 | 48,750 | 48,800 | -4,700 | -8.8% | 883 |
2010/11/04 | 45,800 | 53,500 | 45,600 | 53,500 | +7,000 | +15.1% | 894 |
2010/11/02 | 49,000 | 53,200 | 46,500 | 46,500 | -3,250 | -6.5% | 591 |
2010/11/01 | 53,800 | 54,000 | 48,100 | 49,750 | -3,750 | -7% | 594 |
3351~
3400
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