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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,286 | 1,292 | 1,218 | 1,231 | -50 | -3.9% | 98,600 |
| 2018/07/13 | 1,295 | 1,307 | 1,256 | 1,281 | +7 | +0.5% | 124,500 |
| 2018/07/12 | 1,235 | 1,285 | 1,224 | 1,274 | +44 | +3.6% | 69,100 |
| 2018/07/11 | 1,224 | 1,250 | 1,202 | 1,230 | -22 | -1.8% | 77,600 |
| 2018/07/10 | 1,274 | 1,293 | 1,235 | 1,252 | -14 | -1.1% | 115,700 |
| 2018/07/09 | 1,243 | 1,280 | 1,233 | 1,266 | +16 | +1.3% | 81,300 |
| 2018/07/06 | 1,176 | 1,264 | 1,176 | 1,250 | +80 | +6.8% | 158,900 |
| 2018/07/05 | 1,209 | 1,233 | 1,157 | 1,170 | -47 | -3.9% | 204,300 |
| 2018/07/04 | 1,234 | 1,257 | 1,199 | 1,217 | -35 | -2.8% | 155,600 |
| 2018/07/03 | 1,268 | 1,309 | 1,230 | 1,252 | -18 | -1.4% | 145,800 |
| 2018/07/02 | 1,329 | 1,336 | 1,267 | 1,270 | -59 | -4.4% | 122,400 |
| 2018/06/29 | 1,271 | 1,331 | 1,264 | 1,329 | +66 | +5.2% | 132,200 |
| 2018/06/28 | 1,302 | 1,312 | 1,245 | 1,263 | -63 | -4.8% | 212,600 |
| 2018/06/27 | 1,285 | 1,361 | 1,266 | 1,326 | +41 | +3.2% | 235,600 |
| 2018/06/26 | 1,270 | 1,298 | 1,240 | 1,285 | -15 | -1.2% | 235,700 |
| 2018/06/25 | 1,381 | 1,383 | 1,283 | 1,300 | -74 | -5.4% | 225,400 |
| 2018/06/22 | 1,385 | 1,405 | 1,366 | 1,374 | -40 | -2.8% | 143,900 |
| 2018/06/21 | 1,401 | 1,438 | 1,389 | 1,414 | +7 | +0.5% | 158,400 |
| 2018/06/20 | 1,420 | 1,440 | 1,343 | 1,407 | -21 | -1.5% | 270,200 |
| 2018/06/19 | 1,520 | 1,534 | 1,399 | 1,428 | -85 | -5.6% | 504,900 |
| 2018/06/18 | 1,623 | 1,630 | 1,509 | 1,513 | -135 | -8.2% | 438,200 |
| 2018/06/15 | 1,655 | 1,698 | 1,580 | 1,648 | -7 | -0.4% | 430,900 |
| 2018/06/14 | 1,616 | 1,759 | 1,615 | 1,655 | +29 | +1.8% | 1,554,000 |
| 2018/06/13 | 1,641 | 1,674 | 1,611 | 1,626 | -3 | -0.2% | 176,200 |
| 2018/06/12 | 1,600 | 1,638 | 1,569 | 1,629 | +31 | +1.9% | 118,800 |
| 2018/06/11 | 1,552 | 1,600 | 1,517 | 1,598 | +41 | +2.6% | 102,500 |
| 2018/06/08 | 1,540 | 1,565 | 1,525 | 1,557 | +27 | +1.8% | 124,800 |
| 2018/06/07 | 1,500 | 1,550 | 1,500 | 1,530 | +23 | +1.5% | 157,800 |
| 2018/06/06 | 1,582 | 1,584 | 1,500 | 1,507 | -96 | -6% | 334,200 |
| 2018/06/05 | 1,689 | 1,699 | 1,600 | 1,603 | -96 | -5.7% | 343,400 |
| 2018/06/04 | 1,690 | 1,734 | 1,624 | 1,699 | +32 | +1.9% | 612,900 |
| 2018/06/01 | 1,677 | 1,703 | 1,636 | 1,667 | +19 | +1.2% | 254,600 |
| 2018/05/31 | 1,660 | 1,710 | 1,625 | 1,648 | -12 | -0.7% | 376,100 |
| 2018/05/30 | 1,561 | 1,688 | 1,545 | 1,660 | +50 | +3.1% | 485,200 |
| 2018/05/29 | 1,631 | 1,700 | 1,581 | 1,610 | -52 | -3.1% | 734,900 |
| 2018/05/28 | 1,729 | 1,760 | 1,622 | 1,662 | +132 | +8.6% | 2,163,800 |
| 2018/05/25 | 1,418 | 1,580 | 1,405 | 1,530 | +88 | +6.1% | 441,000 |
| 2018/05/24 | 1,455 | 1,474 | 1,416 | 1,442 | -13 | -0.9% | 251,500 |
| 2018/05/23 | 1,445 | 1,505 | 1,434 | 1,455 | +40 | +2.8% | 434,800 |
| 2018/05/22 | 1,410 | 1,455 | 1,410 | 1,415 | +9 | +0.6% | 201,500 |
| 2018/05/21 | 1,410 | 1,438 | 1,399 | 1,406 | +11 | +0.8% | 104,600 |
| 2018/05/18 | 1,389 | 1,412 | 1,375 | 1,395 | +27 | +2% | 73,800 |
| 2018/05/17 | 1,366 | 1,393 | 1,350 | 1,368 | +8 | +0.6% | 76,100 |
| 2018/05/16 | 1,371 | 1,380 | 1,347 | 1,360 | -24 | -1.7% | 71,000 |
| 2018/05/15 | 1,444 | 1,448 | 1,382 | 1,384 | -69 | -4.7% | 111,500 |
| 2018/05/14 | 1,427 | 1,475 | 1,415 | 1,453 | +15 | +1% | 111,000 |
| 2018/05/11 | 1,411 | 1,447 | 1,396 | 1,438 | -2 | -0.1% | 107,200 |
| 2018/05/10 | 1,428 | 1,450 | 1,405 | 1,440 | +50 | +3.6% | 143,600 |
| 2018/05/09 | 1,392 | 1,400 | 1,325 | 1,390 | +16 | +1.2% | 195,300 |
| 2018/05/08 | 1,340 | 1,426 | 1,326 | 1,374 | +41 | +3.1% | 114,400 |
1751～
1800
件表示中 / 3785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 | 11,600円 | -48.1% | - | 0.00% | - | 2.27倍 |
|
インターネット広告事業からトレーディングカード販売に軸足。アプリ開発、ヘルスケア展開 |
| イメージＩＮＦ | 105,300円 | +62.5% | - | 0.00% | 60.65倍 | 7.48倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| かっこ | 77,800円 | +6.4% | - | 0.00% | - | 2.70倍 |
|
ＥＣ事業者に不正ログイン・注文検知サービス提供。金融機関向け開拓。データ大量保有が強み |
| アクシスＩＴＰ | - | +0.8% | -39.0% | - | - | - |
|
- |
| ネクストウェア | 16,200円 | -0.3% | - | 0.00% | 205.06倍 | 1.68倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
市場注目の銘柄
チャート関連のコラム
