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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 67,300 | 69,500 | 66,000 | 66,300 | +3,000 | +4.7% | 562 |
| 2010/09/28 | 63,200 | 65,200 | 61,200 | 63,300 | +100 | +0.2% | 355 |
| 2010/09/27 | 66,000 | 66,400 | 63,200 | 63,200 | -5,300 | -7.7% | 696 |
| 2010/09/24 | 68,100 | 70,000 | 67,600 | 68,500 | ±0 | ±0% | 333 |
| 2010/09/22 | 72,000 | 74,700 | 68,200 | 68,500 | +900 | +1.3% | 1,208 |
| 2010/09/21 | 69,500 | 70,500 | 67,300 | 67,600 | -3,300 | -4.7% | 531 |
| 2010/09/17 | 72,700 | 73,000 | 70,200 | 70,900 | -3,100 | -4.2% | 567 |
| 2010/09/16 | 74,000 | 80,500 | 72,200 | 74,000 | +500 | +0.7% | 2,228 |
| 2010/09/15 | 76,500 | 80,900 | 71,500 | 73,500 | -2,000 | -2.6% | 4,727 |
| 2010/09/14 | 66,500 | 75,500 | 63,200 | 75,500 | +10,000 | +15.3% | 1,986 |
| 2010/09/13 | 67,500 | 67,800 | 64,400 | 65,500 | -900 | -1.4% | 519 |
| 2010/09/10 | 67,300 | 69,500 | 64,100 | 66,400 | -900 | -1.3% | 889 |
| 2010/09/09 | 72,100 | 73,800 | 64,900 | 67,300 | -3,300 | -4.7% | 1,553 |
| 2010/09/08 | 69,100 | 75,300 | 69,100 | 70,600 | +1,700 | +2.5% | 1,722 |
| 2010/09/07 | 71,900 | 73,900 | 68,900 | 68,900 | -6,000 | -8% | 1,308 |
| 2010/09/06 | 77,500 | 78,400 | 69,700 | 74,900 | -1,100 | -1.4% | 2,339 |
| 2010/09/03 | 86,000 | 88,500 | 73,500 | 76,000 | -8,500 | -10.1% | 2,156 |
| 2010/09/02 | 90,700 | 93,500 | 82,800 | 84,500 | -1,700 | -2% | 3,094 |
| 2010/09/01 | 80,000 | 91,000 | 80,000 | 86,200 | +5,600 | +6.9% | 4,126 |
| 2010/08/31 | 76,400 | 90,000 | 72,600 | 80,600 | +5,600 | +7.5% | 8,930 |
| 2010/08/30 | 73,000 | 75,000 | 69,500 | 75,000 | +10,000 | +15.4% | 1,981 |
| 2010/08/27 | 68,000 | 72,000 | 61,100 | 65,000 | ±0 | ±0% | 3,246 |
| 2010/08/26 | 65,000 | 65,000 | 63,100 | 65,000 | +10,000 | +18.2% | 1,057 |
| 2010/08/25 | 46,600 | 55,000 | 46,300 | 55,000 | +7,000 | +14.6% | 601 |
| 2010/08/24 | 58,200 | 61,800 | 46,200 | 48,000 | -6,200 | -11.4% | 2,979 |
| 2010/08/23 | 54,200 | 54,200 | 54,200 | 54,200 | +7,000 | +14.8% | 555 |
| 2010/08/20 | 43,000 | 47,200 | 42,800 | 47,200 | +7,000 | +17.4% | 1,281 |
| 2010/08/19 | 33,200 | 40,200 | 32,000 | 40,200 | +7,000 | +21.1% | 808 |
| 2010/08/18 | 36,500 | 38,500 | 32,300 | 33,200 | +1,600 | +5.1% | 703 |
| 2010/08/17 | 33,750 | 34,000 | 31,350 | 31,600 | -4,950 | -13.5% | 364 |
| 2010/08/16 | 38,000 | 38,000 | 36,200 | 36,550 | -2,450 | -6.3% | 101 |
| 2010/08/13 | 38,700 | 39,200 | 37,600 | 39,000 | +1,000 | +2.6% | 110 |
| 2010/08/12 | 38,150 | 41,500 | 37,500 | 38,000 | -1,550 | -3.9% | 321 |
| 2010/08/11 | 41,950 | 41,950 | 38,500 | 39,550 | -1,050 | -2.6% | 351 |
| 2010/08/10 | 41,700 | 42,700 | 39,100 | 40,600 | -400 | -1% | 316 |
| 2010/08/09 | 41,500 | 41,500 | 39,000 | 41,000 | +200 | +0.5% | 252 |
| 2010/08/06 | 42,200 | 44,000 | 39,500 | 40,800 | -700 | -1.7% | 378 |
| 2010/08/05 | 45,200 | 45,300 | 40,600 | 41,500 | -4,400 | -9.6% | 528 |
| 2010/08/04 | 44,500 | 47,800 | 43,300 | 45,900 | ±0 | ±0% | 468 |
| 2010/08/03 | 47,800 | 49,000 | 45,900 | 45,900 | -10,000 | -17.9% | 1,169 |
| 2010/08/02 | 55,700 | 58,000 | 53,900 | 55,900 | -1,300 | -2.3% | 356 |
| 2010/07/30 | 59,800 | 60,000 | 55,400 | 57,200 | -3,100 | -5.1% | 292 |
| 2010/07/29 | 62,000 | 62,600 | 59,800 | 60,300 | -2,100 | -3.4% | 214 |
| 2010/07/28 | 60,600 | 66,600 | 60,600 | 62,400 | +2,800 | +4.7% | 891 |
| 2010/07/27 | 56,800 | 60,400 | 55,500 | 59,600 | +3,300 | +5.9% | 314 |
| 2010/07/26 | 58,100 | 59,000 | 55,300 | 56,300 | +200 | +0.4% | 133 |
| 2010/07/23 | 56,000 | 58,000 | 54,000 | 56,100 | +600 | +1.1% | 153 |
| 2010/07/22 | 58,000 | 58,700 | 52,400 | 55,500 | -2,600 | -4.5% | 318 |
| 2010/07/21 | 61,000 | 61,700 | 58,000 | 58,100 | -1,900 | -3.2% | 171 |
| 2010/07/20 | 58,500 | 60,200 | 58,000 | 60,000 | -200 | -0.3% | 127 |
3551～
3600
件表示中 / 3673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 | 8,600円 | +45.8% | - | 0.00% | - | 2.88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 |
| インフォネット | 65,000円 | +23.3% | +25.6% | 0.00% | 11.05倍 | 1.26倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| プロディライ | 75,600円 | +8.1% | +5.9% | 0.00% | 9.95倍 | 1.57倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| ボルテージ | 20,100円 | -13.2% | +233.3% | 0.00% | 25.84倍 | 0.60倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| 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
