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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 6,700 | 6,700 | 6,700 | 6,700 | +180 | +2.8% | 11 |
| 2010/08/02 | 6,510 | 6,540 | 6,510 | 6,520 | -30 | -0.5% | 34 |
| 2010/07/30 | 6,530 | 6,550 | 6,530 | 6,550 | -80 | -1.2% | 5 |
| 2010/07/29 | 6,800 | 6,800 | 6,620 | 6,630 | +30 | +0.5% | 22 |
| 2010/07/28 | 6,700 | 6,860 | 6,600 | 6,600 | -20 | -0.3% | 77 |
| 2010/07/27 | 6,890 | 6,890 | 6,600 | 6,620 | -180 | -2.6% | 36 |
| 2010/07/26 | 6,870 | 6,870 | 6,660 | 6,800 | +30 | +0.4% | 43 |
| 2010/07/23 | 6,520 | 6,770 | 6,520 | 6,770 | +210 | +3.2% | 18 |
| 2010/07/22 | 6,750 | 6,750 | 6,560 | 6,560 | -260 | -3.8% | 95 |
| 2010/07/21 | 6,850 | 6,850 | 6,660 | 6,820 | +70 | +1% | 52 |
| 2010/07/20 | 6,940 | 6,940 | 6,640 | 6,750 | -240 | -3.4% | 92 |
| 2010/07/16 | 6,990 | 6,990 | 6,990 | 6,990 | +160 | +2.3% | 11 |
| 2010/07/15 | 7,040 | 7,040 | 6,630 | 6,830 | -220 | -3.1% | 23 |
| 2010/07/14 | 7,050 | 7,050 | 7,010 | 7,050 | +10 | +0.1% | 7 |
| 2010/07/13 | 7,040 | 7,040 | 7,040 | 7,040 | +40 | +0.6% | 4 |
| 2010/07/12 | 6,820 | 7,000 | 6,820 | 7,000 | +20 | +0.3% | 7 |
| 2010/07/09 | 7,050 | 7,050 | 6,600 | 6,980 | -10 | -0.1% | 181 |
| 2010/07/08 | 6,850 | 6,990 | 6,850 | 6,990 | - | - | 77 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 6,960 | 6,960 | 6,850 | 6,850 | +230 | +3.5% | 3 |
| 2010/07/05 | 6,670 | 6,670 | 6,620 | 6,620 | -150 | -2.2% | 2 |
| 2010/07/02 | 6,730 | 6,950 | 6,560 | 6,770 | -30 | -0.4% | 23 |
| 2010/07/01 | 6,740 | 6,800 | 6,740 | 6,800 | +200 | +3% | 3 |
| 2010/06/30 | 6,490 | 6,600 | 6,430 | 6,600 | -90 | -1.3% | 31 |
| 2010/06/29 | 6,990 | 7,030 | 6,690 | 6,690 | -320 | -4.6% | 20 |
| 2010/06/28 | 6,670 | 7,010 | 6,670 | 7,010 | +130 | +1.9% | 47 |
| 2010/06/25 | 6,770 | 6,880 | 6,640 | 6,880 | +10 | +0.1% | 20 |
| 2010/06/24 | 6,680 | 6,870 | 6,670 | 6,870 | -10 | -0.1% | 17 |
| 2010/06/23 | 6,700 | 6,880 | 6,600 | 6,880 | -100 | -1.4% | 91 |
| 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 |
3701～
3750
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
