アクモスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 6,970 | 6,980 | 6,630 | 6,980 | +100 | +1.5% | 44 |
| 2010/06/21 | 6,710 | 6,880 | 6,700 | 6,880 | +170 | +2.5% | 93 |
| 2010/06/18 | 6,990 | 6,990 | 6,610 | 6,710 | -260 | -3.7% | 53 |
| 2010/06/17 | 6,990 | 6,990 | 6,970 | 6,970 | -10 | -0.1% | 12 |
| 2010/06/16 | 7,000 | 7,000 | 6,850 | 6,980 | +150 | +2.2% | 10 |
| 2010/06/15 | 6,800 | 6,830 | 6,650 | 6,830 | +130 | +1.9% | 10 |
| 2010/06/14 | 6,700 | 6,700 | 6,640 | 6,700 | +90 | +1.4% | 28 |
| 2010/06/11 | 6,650 | 6,650 | 6,610 | 6,610 | -390 | -5.6% | 25 |
| 2010/06/10 | 7,000 | 7,000 | 7,000 | 7,000 | +100 | +1.4% | 93 |
| 2010/06/09 | 6,950 | 6,950 | 6,650 | 6,900 | -10 | -0.1% | 49 |
| 2010/06/08 | 6,990 | 6,990 | 6,910 | 6,910 | +160 | +2.4% | 4 |
| 2010/06/07 | 7,000 | 7,000 | 6,720 | 6,750 | -350 | -4.9% | 52 |
| 2010/06/04 | 7,010 | 7,100 | 6,800 | 7,100 | +30 | +0.4% | 14 |
| 2010/06/03 | 6,990 | 7,070 | 6,990 | 7,070 | +380 | +5.7% | 15 |
| 2010/06/02 | 6,700 | 6,980 | 6,690 | 6,690 | -360 | -5.1% | 32 |
| 2010/06/01 | 7,000 | 7,050 | 7,000 | 7,050 | +200 | +2.9% | 29 |
| 2010/05/31 | 6,510 | 6,850 | 6,440 | 6,850 | -200 | -2.8% | 67 |
| 2010/05/28 | 6,990 | 7,050 | 6,990 | 7,050 | +350 | +5.2% | 5 |
| 2010/05/27 | 6,500 | 6,700 | 6,500 | 6,700 | +200 | +3.1% | 5 |
| 2010/05/26 | 6,400 | 6,510 | 6,260 | 6,500 | ±0 | ±0% | 27 |
| 2010/05/25 | 6,750 | 6,750 | 6,500 | 6,500 | -250 | -3.7% | 18 |
| 2010/05/24 | 6,520 | 6,750 | 6,520 | 6,750 | +250 | +3.8% | 12 |
| 2010/05/21 | 6,280 | 6,500 | 6,150 | 6,500 | -180 | -2.7% | 127 |
| 2010/05/20 | 6,550 | 6,700 | 6,550 | 6,680 | -20 | -0.3% | 17 |
| 2010/05/19 | 7,050 | 7,050 | 6,520 | 6,700 | -250 | -3.6% | 319 |
| 2010/05/18 | 7,160 | 7,160 | 6,400 | 6,950 | -210 | -2.9% | 156 |
| 2010/05/17 | 7,750 | 7,750 | 7,160 | 7,160 | -550 | -7.1% | 55 |
| 2010/05/14 | 7,900 | 7,900 | 7,710 | 7,710 | -340 | -4.2% | 6 |
| 2010/05/13 | 8,180 | 8,180 | 7,880 | 8,050 | - | - | 19 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 8,250 | 8,250 | 7,900 | 8,190 | -60 | -0.7% | 13 |
| 2010/05/10 | 8,350 | 8,350 | 7,950 | 8,250 | +350 | +4.4% | 87 |
| 2010/05/07 | 8,050 | 8,100 | 7,550 | 7,900 | -570 | -6.7% | 117 |
| 2010/05/06 | 8,690 | 8,690 | 8,470 | 8,470 | -270 | -3.1% | 72 |
| 2010/04/30 | 8,380 | 8,770 | 8,000 | 8,740 | +280 | +3.3% | 344 |
| 2010/04/28 | 8,360 | 8,470 | 7,950 | 8,460 | +60 | +0.7% | 245 |
| 2010/04/27 | 8,250 | 8,470 | 8,170 | 8,400 | +130 | +1.6% | 165 |
| 2010/04/26 | 8,270 | 8,270 | 8,000 | 8,270 | +130 | +1.6% | 305 |
| 2010/04/23 | 7,950 | 8,290 | 7,920 | 8,140 | +140 | +1.8% | 167 |
| 2010/04/22 | 8,000 | 8,000 | 7,990 | 8,000 | ±0 | ±0% | 46 |
| 2010/04/21 | 7,620 | 8,110 | 7,620 | 8,000 | +250 | +3.2% | 80 |
| 2010/04/20 | 8,120 | 8,120 | 7,750 | 7,750 | -260 | -3.2% | 234 |
| 2010/04/19 | 8,190 | 8,190 | 7,940 | 8,010 | -140 | -1.7% | 475 |
| 2010/04/16 | 7,250 | 8,150 | 7,250 | 8,150 | +900 | +12.4% | 544 |
| 2010/04/15 | 7,100 | 7,250 | 6,900 | 7,250 | +160 | +2.3% | 232 |
| 2010/04/14 | 7,000 | 7,100 | 6,860 | 7,090 | +140 | +2% | 73 |
| 2010/04/13 | 7,000 | 7,000 | 6,900 | 6,950 | +130 | +1.9% | 63 |
| 2010/04/12 | 6,820 | 6,820 | 6,730 | 6,820 | ±0 | ±0% | 19 |
| 2010/04/09 | 7,080 | 7,080 | 6,820 | 6,820 | -60 | -0.9% | 97 |
| 2010/04/08 | 6,700 | 6,880 | 6,700 | 6,880 | +270 | +4.1% | 61 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「アクモス」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 |
|---|---|---|---|---|---|---|---|---|
| アクモス | 61,100円 | +5.7% | +3.4% | 3.93% | 13.10倍 | 2.11倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化にＭ＆Ａ戦略駆使 |
| ビリングシス | 95,800円 | +4.6% | +5.4% | 1.25% | 19.88倍 | 2.41倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| アクシス | 145,400円 | +14.0% | +14.9% | 1.72% | 11.67倍 | 2.04倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| ブイキューブ | 23,800円 | +3.8% | - | 0.00% | 20.20倍 | 9.76倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| 情報戦略 | 59,500円 | +9.7% | +2.3% | 0.00% | 21.39倍 | 8.58倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
