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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 6,480 | 6,600 | 6,480 | 6,600 | +100 | +1.5% | 45 |
| 2010/11/12 | 6,300 | 6,500 | 6,300 | 6,500 | +220 | +3.5% | 28 |
| 2010/11/11 | 6,270 | 6,280 | 6,270 | 6,280 | +200 | +3.3% | 13 |
| 2010/11/10 | 6,270 | 6,270 | 5,900 | 6,080 | +200 | +3.4% | 115 |
| 2010/11/09 | 6,000 | 6,190 | 5,880 | 5,880 | +30 | +0.5% | 31 |
| 2010/11/08 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 1 |
| 2010/11/05 | 6,000 | 6,000 | 5,650 | 5,850 | -250 | -4.1% | 25 |
| 2010/11/04 | 6,180 | 6,180 | 6,010 | 6,100 | +420 | +7.4% | 7 |
| 2010/11/02 | 5,800 | 6,200 | 5,680 | 5,680 | -410 | -6.7% | 65 |
| 2010/11/01 | 6,140 | 6,140 | 5,980 | 6,090 | +790 | +14.9% | 36 |
| 2010/10/29 | 5,390 | 5,400 | 5,210 | 5,300 | -100 | -1.9% | 41 |
| 2010/10/28 | 5,400 | 5,400 | 5,400 | 5,400 | -220 | -3.9% | 23 |
| 2010/10/27 | 5,620 | 5,620 | 5,620 | 5,620 | +300 | +5.6% | 1 |
| 2010/10/26 | 5,420 | 5,420 | 5,320 | 5,320 | -280 | -5% | 16 |
| 2010/10/25 | 5,570 | 5,600 | 5,550 | 5,600 | ±0 | ±0% | 79 |
| 2010/10/22 | 5,590 | 5,640 | 5,390 | 5,600 | +180 | +3.3% | 30 |
| 2010/10/21 | 5,750 | 5,750 | 5,210 | 5,420 | -570 | -9.5% | 177 |
| 2010/10/20 | 5,990 | 5,990 | 5,990 | 5,990 | +110 | +1.9% | 1 |
| 2010/10/19 | 5,980 | 6,000 | 5,880 | 5,880 | -200 | -3.3% | 25 |
| 2010/10/18 | 5,980 | 6,080 | 5,900 | 6,080 | +10 | +0.2% | 11 |
| 2010/10/15 | 6,000 | 6,070 | 6,000 | 6,070 | -190 | -3% | 8 |
| 2010/10/14 | 6,030 | 6,260 | 6,010 | 6,260 | +70 | +1.1% | 32 |
| 2010/10/13 | 6,250 | 6,250 | 6,090 | 6,190 | -100 | -1.6% | 4 |
| 2010/10/12 | 6,030 | 6,290 | 6,030 | 6,290 | -120 | -1.9% | 13 |
| 2010/10/08 | 6,660 | 6,790 | 6,250 | 6,410 | +60 | +0.9% | 113 |
| 2010/10/07 | 6,210 | 6,400 | 6,110 | 6,350 | +340 | +5.7% | 25 |
| 2010/10/06 | 6,350 | 6,350 | 6,010 | 6,010 | -100 | -1.6% | 20 |
| 2010/10/05 | 6,350 | 6,350 | 6,010 | 6,110 | +60 | +1% | 23 |
| 2010/10/04 | 6,120 | 6,120 | 6,050 | 6,050 | -60 | -1% | 9 |
| 2010/10/01 | 6,120 | 6,120 | 6,110 | 6,110 | -150 | -2.4% | 2 |
| 2010/09/30 | 6,160 | 6,260 | 6,160 | 6,260 | ±0 | ±0% | 3 |
| 2010/09/29 | 6,080 | 6,370 | 6,080 | 6,260 | -20 | -0.3% | 29 |
| 2010/09/28 | 6,110 | 6,280 | 6,110 | 6,280 | -120 | -1.9% | 46 |
| 2010/09/27 | 6,410 | 6,430 | 6,400 | 6,400 | -260 | -3.9% | 15 |
| 2010/09/24 | 6,370 | 6,660 | 6,340 | 6,660 | -140 | -2.1% | 9 |
| 2010/09/22 | 6,510 | 6,800 | 6,420 | 6,800 | ±0 | ±0% | 15 |
| 2010/09/21 | 6,800 | 6,800 | 6,800 | 6,800 | +200 | +3% | 7 |
| 2010/09/17 | 6,600 | 6,600 | 6,600 | 6,600 | +80 | +1.2% | 30 |
| 2010/09/16 | 6,520 | 6,520 | 6,520 | 6,520 | +30 | +0.5% | 33 |
| 2010/09/15 | 6,490 | 6,490 | 6,400 | 6,490 | +200 | +3.2% | 5 |
| 2010/09/14 | 6,290 | 6,520 | 6,290 | 6,290 | +10 | +0.2% | 33 |
| 2010/09/13 | 6,750 | 6,760 | 6,280 | 6,280 | -170 | -2.6% | 19 |
| 2010/09/10 | 6,850 | 6,850 | 6,450 | 6,450 | -370 | -5.4% | 123 |
| 2010/09/09 | 6,660 | 6,820 | 6,610 | 6,820 | +220 | +3.3% | 42 |
| 2010/09/08 | 6,600 | 6,600 | 6,580 | 6,600 | - | - | 30 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 6,690 | 6,690 | 6,290 | 6,300 | -390 | -5.8% | 16 |
| 2010/09/03 | 6,690 | 6,690 | 6,670 | 6,690 | +290 | +4.5% | 10 |
| 2010/09/02 | 6,700 | 6,700 | 6,200 | 6,400 | ±0 | ±0% | 15 |
| 2010/09/01 | 6,100 | 6,400 | 6,100 | 6,400 | +100 | +1.6% | 15 |
3601～
3650
件表示中 / 3754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 | 56,800円 | +12.4% | +6.1% | 4.40% | 12.56倍 | 1.89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。配当性向５０％超 |
| Ｃマネジメント | 287,200円 | +7.2% | +11.3% | 1.74% | 14.17倍 | 1.63倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ヴィッツ | 139,500円 | +37.8% | +58.5% | 1.08% | 14.63倍 | 2.12倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| アイビーシー | 100,800円 | +14.8% | +22.0% | 1.19% | 15.65倍 | 2.81倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| シノプス | 92,500円 | +19.4% | +131.2% | 1.73% | 23.23倍 | 3.27倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
