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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 78,300 | 83,500 | 73,500 | 77,600 | +800 | +1% | 2,575 |
| 2010/06/21 | 66,000 | 76,800 | 65,400 | 76,800 | +10,000 | +15% | 1,060 |
| 2010/06/18 | 68,200 | 70,400 | 63,700 | 66,800 | -1,800 | -2.6% | 653 |
| 2010/06/17 | 76,000 | 76,800 | 68,000 | 68,600 | -6,400 | -8.5% | 769 |
| 2010/06/16 | 76,500 | 78,800 | 74,100 | 75,000 | ±0 | ±0% | 530 |
| 2010/06/15 | 81,200 | 82,000 | 72,000 | 75,000 | -5,700 | -7.1% | 965 |
| 2010/06/14 | 82,100 | 84,600 | 79,800 | 80,700 | -2,300 | -2.8% | 828 |
| 2010/06/11 | 86,000 | 87,800 | 81,500 | 83,000 | -1,700 | -2% | 795 |
| 2010/06/10 | 83,000 | 86,000 | 79,400 | 84,700 | +1,700 | +2% | 1,281 |
| 2010/06/09 | 86,900 | 90,800 | 79,200 | 83,000 | +2,100 | +2.6% | 3,242 |
| 2010/06/08 | 73,800 | 84,000 | 71,800 | 80,900 | +6,900 | +9.3% | 1,287 |
| 2010/06/07 | 74,000 | 82,700 | 73,400 | 74,000 | -6,000 | -7.5% | 1,198 |
| 2010/06/04 | 84,200 | 87,300 | 77,400 | 80,000 | +6,300 | +8.5% | 3,327 |
| 2010/06/03 | 67,700 | 73,700 | 66,000 | 73,700 | +10,000 | +15.7% | 813 |
| 2010/06/02 | 64,800 | 68,000 | 62,200 | 63,700 | -2,100 | -3.2% | 764 |
| 2010/06/01 | 66,300 | 68,000 | 63,900 | 65,800 | -1,900 | -2.8% | 518 |
| 2010/05/31 | 65,000 | 69,900 | 63,000 | 67,700 | +1,700 | +2.6% | 760 |
| 2010/05/28 | 69,800 | 71,400 | 64,200 | 66,000 | -1,800 | -2.7% | 861 |
| 2010/05/27 | 60,000 | 68,800 | 59,300 | 67,800 | +5,700 | +9.2% | 919 |
| 2010/05/26 | 64,400 | 64,900 | 55,000 | 62,100 | -800 | -1.3% | 846 |
| 2010/05/25 | 70,800 | 70,800 | 60,000 | 62,900 | -8,400 | -11.8% | 1,288 |
| 2010/05/24 | 71,500 | 75,000 | 69,500 | 71,300 | +3,200 | +4.7% | 1,343 |
| 2010/05/21 | 66,800 | 70,000 | 63,500 | 68,100 | -6,100 | -8.2% | 2,020 |
| 2010/05/20 | 68,400 | 77,800 | 67,700 | 74,200 | +5,800 | +8.5% | 3,086 |
| 2010/05/19 | 60,200 | 68,400 | 57,200 | 68,400 | +10,000 | +17.1% | 2,140 |
| 2010/05/18 | 68,000 | 68,100 | 56,200 | 58,400 | -2,600 | -4.3% | 1,141 |
| 2010/05/17 | 70,700 | 75,000 | 60,900 | 61,000 | -7,700 | -11.2% | 1,403 |
| 2010/05/14 | 71,200 | 71,900 | 65,800 | 68,700 | -4,000 | -5.5% | 745 |
| 2010/05/13 | 72,200 | 72,900 | 68,000 | 72,700 | +3,400 | +4.9% | 930 |
| 2010/05/12 | 78,100 | 79,300 | 65,500 | 69,300 | -7,300 | -9.5% | 2,163 |
| 2010/05/11 | 91,600 | 93,000 | 76,600 | 76,600 | -15,000 | -16.4% | 1,381 |
| 2010/05/10 | 97,200 | 102,800 | 91,000 | 91,600 | +3,400 | +3.9% | 1,662 |
| 2010/05/07 | 87,300 | 89,500 | 85,200 | 88,200 | -11,100 | -11.2% | 920 |
| 2010/05/06 | 105,400 | 105,400 | 96,700 | 99,300 | -7,200 | -6.8% | 891 |
| 2010/04/30 | 113,000 | 114,000 | 105,000 | 106,500 | -8,400 | -7.3% | 815 |
| 2010/04/28 | 113,000 | 119,900 | 112,100 | 114,900 | -10,100 | -8.1% | 1,111 |
| 2010/04/27 | 123,500 | 131,400 | 117,100 | 125,000 | +13,500 | +12.1% | 2,666 |
| 2010/04/26 | 115,000 | 116,000 | 108,200 | 111,500 | +4,200 | +3.9% | 747 |
| 2010/04/23 | 111,000 | 118,000 | 107,300 | 107,300 | -6,700 | -5.9% | 973 |
| 2010/04/22 | 107,400 | 117,000 | 105,500 | 114,000 | +8,600 | +8.2% | 1,321 |
| 2010/04/21 | 103,900 | 119,000 | 99,800 | 105,400 | +1,500 | +1.4% | 2,258 |
| 2010/04/20 | 127,900 | 135,000 | 103,900 | 103,900 | -30,000 | -22.4% | 2,543 |
| 2010/04/19 | 118,600 | 159,500 | 112,000 | 133,900 | +3,300 | +2.5% | 4,573 |
| 2010/04/16 | 130,600 | 130,600 | 126,000 | 130,600 | +30,000 | +29.8% | 955 |
| 2010/04/15 | 86,900 | 100,600 | 86,100 | 100,600 | +15,000 | +17.5% | 1,477 |
| 2010/04/14 | 81,100 | 85,600 | 71,300 | 85,600 | +15,000 | +21.2% | 1,853 |
| 2010/04/13 | 70,600 | 70,600 | 70,600 | 70,600 | +10,000 | +16.5% | 608 |
| 2010/04/12 | 51,200 | 60,600 | 49,500 | 60,600 | +10,000 | +19.8% | 2,095 |
| 2010/04/09 | 44,300 | 50,600 | 44,000 | 50,600 | +7,000 | +16.1% | 973 |
| 2010/04/08 | 44,000 | 45,000 | 43,200 | 43,600 | -1,100 | -2.5% | 150 |
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 | 19,400円 | +39.9% | - | 0.00% | 2155.56倍 | 2.43倍 |
|
インターネット広告事業が柱。ブロックチェーンゲームを収益柱に育成。ＩｏＴヘルスケア展開 |
| インタファクトリ | 50,800円 | +5.6% | - | 0.00% | - | 2.09倍 |
|
大規模ＥＣ事業者向けにクラウド型ＥＣプラットフォームと保守運用サービスを提供 |
| エコミック | 44,400円 | +6.7% | +25.7% | 2.70% | 12.86倍 | 1.15倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| 日ナレッジ | 147,300円 | +12.7% | +25.7% | 1.36% | 13.51倍 | 2.14倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| アズジェント | 51,300円 | - | - | - | - | 2.52倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
市場注目の銘柄
チャート関連のコラム
