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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 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 |
| 2010/08/31 | 6,300 | 6,300 | 6,300 | 6,300 | ±0 | ±0% | 11 |
| 2010/08/30 | 6,300 | 6,300 | 6,300 | 6,300 | +100 | +1.6% | 1 |
| 2010/08/27 | 6,200 | 6,200 | 6,200 | 6,200 | -30 | -0.5% | 11 |
| 2010/08/26 | 6,240 | 6,240 | 6,230 | 6,230 | -10 | -0.2% | 51 |
| 2010/08/25 | 6,240 | 6,260 | 6,240 | 6,240 | -240 | -3.7% | 18 |
| 2010/08/24 | 6,480 | 6,480 | 6,480 | 6,480 | +320 | +5.2% | 1 |
| 2010/08/23 | 6,330 | 6,330 | 6,160 | 6,160 | -170 | -2.7% | 9 |
| 2010/08/20 | 6,300 | 6,330 | 6,050 | 6,330 | -100 | -1.6% | 132 |
| 2010/08/19 | 6,420 | 6,500 | 6,420 | 6,430 | +20 | +0.3% | 116 |
| 2010/08/18 | 6,400 | 6,410 | 6,400 | 6,410 | -100 | -1.5% | 24 |
| 2010/08/17 | 6,530 | 6,530 | 6,500 | 6,510 | -40 | -0.6% | 31 |
| 2010/08/16 | 6,600 | 6,710 | 6,550 | 6,550 | -150 | -2.2% | 65 |
| 2010/08/13 | 6,700 | 6,700 | 6,610 | 6,700 | ±0 | ±0% | 32 |
| 2010/08/12 | 6,510 | 6,700 | 6,510 | 6,700 | +100 | +1.5% | 25 |
| 2010/08/11 | 6,580 | 6,620 | 6,580 | 6,600 | -380 | -5.4% | 82 |
| 2010/08/10 | 6,940 | 6,980 | 6,940 | 6,980 | +180 | +2.6% | 91 |
| 2010/08/09 | 6,700 | 6,800 | 6,690 | 6,800 | +100 | +1.5% | 22 |
| 2010/08/06 | 6,670 | 6,700 | 6,670 | 6,700 | +40 | +0.6% | 4 |
| 2010/08/05 | 6,700 | 6,710 | 6,640 | 6,660 | -40 | -0.6% | 36 |
| 2010/08/04 | 6,700 | 6,800 | 6,700 | 6,700 | ±0 | ±0% | 29 |
3651～
3700
件表示中 / 3784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 | 55,700円 | +9.0% | +19.9% | 4.49% | 12.31倍 | 1.65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 |
| ヌーラボ | 88,000円 | +11.9% | -53.2% | 0.00% | 25.59倍 | 2.99倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| ＢＢＳｅｃ | 124,300円 | +16.3% | +166.9% | 1.29% | 11.83倍 | 2.58倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ブレインズ | 95,300円 | +20.3% | +36.1% | 0.00% | 34.48倍 | 3.38倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ＢｅｅＸ | 253,500円 | - | - | 0.00% | 10.25倍 | 2.19倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム
