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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,250 | 1,258 | 1,220 | 1,245 | -4 | -0.3% | 83,200 |
| 2018/02/19 | 1,225 | 1,271 | 1,220 | 1,249 | +54 | +4.5% | 145,900 |
| 2018/02/16 | 1,181 | 1,236 | 1,167 | 1,195 | +44 | +3.8% | 322,200 |
| 2018/02/15 | 1,081 | 1,156 | 1,081 | 1,151 | +80 | +7.5% | 175,800 |
| 2018/02/14 | 1,100 | 1,112 | 1,035 | 1,071 | -30 | -2.7% | 286,200 |
| 2018/02/13 | 1,172 | 1,192 | 1,101 | 1,101 | -41 | -3.6% | 169,600 |
| 2018/02/09 | 1,083 | 1,155 | 1,080 | 1,142 | -61 | -5.1% | 179,100 |
| 2018/02/08 | 1,177 | 1,206 | 1,155 | 1,203 | +40 | +3.4% | 164,500 |
| 2018/02/07 | 1,278 | 1,278 | 1,163 | 1,163 | +46 | +4.1% | 219,600 |
| 2018/02/06 | 1,173 | 1,237 | 1,064 | 1,117 | -236 | -17.4% | 522,500 |
| 2018/02/05 | 1,364 | 1,381 | 1,339 | 1,353 | -57 | -4% | 193,000 |
| 2018/02/02 | 1,386 | 1,432 | 1,381 | 1,410 | -5 | -0.4% | 227,700 |
| 2018/02/01 | 1,410 | 1,433 | 1,399 | 1,415 | +7 | +0.5% | 114,700 |
| 2018/01/31 | 1,409 | 1,442 | 1,386 | 1,408 | +18 | +1.3% | 139,900 |
| 2018/01/30 | 1,399 | 1,415 | 1,378 | 1,390 | -20 | -1.4% | 102,800 |
| 2018/01/29 | 1,412 | 1,424 | 1,400 | 1,410 | -18 | -1.3% | 99,400 |
| 2018/01/26 | 1,442 | 1,454 | 1,422 | 1,428 | -8 | -0.6% | 48,800 |
| 2018/01/25 | 1,439 | 1,465 | 1,427 | 1,436 | -16 | -1.1% | 82,300 |
| 2018/01/24 | 1,440 | 1,480 | 1,411 | 1,452 | +15 | +1% | 162,900 |
| 2018/01/23 | 1,420 | 1,458 | 1,409 | 1,437 | +30 | +2.1% | 153,900 |
| 2018/01/22 | 1,392 | 1,444 | 1,376 | 1,407 | +14 | +1% | 191,300 |
| 2018/01/19 | 1,374 | 1,404 | 1,374 | 1,393 | +13 | +0.9% | 75,900 |
| 2018/01/18 | 1,411 | 1,427 | 1,371 | 1,380 | -30 | -2.1% | 129,900 |
| 2018/01/17 | 1,431 | 1,438 | 1,407 | 1,410 | -33 | -2.3% | 75,800 |
| 2018/01/16 | 1,459 | 1,479 | 1,442 | 1,443 | -16 | -1.1% | 81,500 |
| 2018/01/15 | 1,467 | 1,485 | 1,436 | 1,459 | -1 | -0.1% | 86,000 |
| 2018/01/12 | 1,494 | 1,506 | 1,457 | 1,460 | -20 | -1.4% | 95,100 |
| 2018/01/11 | 1,458 | 1,480 | 1,453 | 1,480 | +13 | +0.9% | 63,800 |
| 2018/01/10 | 1,455 | 1,488 | 1,443 | 1,467 | +13 | +0.9% | 76,700 |
| 2018/01/09 | 1,458 | 1,470 | 1,441 | 1,454 | -12 | -0.8% | 113,600 |
| 2018/01/05 | 1,446 | 1,478 | 1,436 | 1,466 | +8 | +0.5% | 70,500 |
| 2018/01/04 | 1,459 | 1,481 | 1,441 | 1,458 | +14 | +1% | 92,900 |
| 2017/12/29 | 1,430 | 1,455 | 1,420 | 1,444 | +21 | +1.5% | 79,700 |
| 2017/12/28 | 1,444 | 1,473 | 1,423 | 1,423 | -19 | -1.3% | 95,800 |
| 2017/12/27 | 1,405 | 1,467 | 1,405 | 1,442 | +42 | +3% | 114,500 |
| 2017/12/26 | 1,400 | 1,433 | 1,397 | 1,400 | +5 | +0.4% | 115,300 |
| 2017/12/25 | 1,420 | 1,424 | 1,383 | 1,395 | -21 | -1.5% | 142,000 |
| 2017/12/22 | 1,401 | 1,437 | 1,396 | 1,416 | +14 | +1% | 129,700 |
| 2017/12/21 | 1,435 | 1,444 | 1,401 | 1,402 | -27 | -1.9% | 122,900 |
| 2017/12/20 | 1,438 | 1,456 | 1,420 | 1,429 | -7 | -0.5% | 163,100 |
| 2017/12/19 | 1,460 | 1,460 | 1,423 | 1,436 | -15 | -1% | 200,000 |
| 2017/12/18 | 1,457 | 1,472 | 1,409 | 1,451 | -23 | -1.6% | 272,400 |
| 2017/12/15 | 1,517 | 1,531 | 1,462 | 1,474 | -59 | -3.8% | 251,600 |
| 2017/12/14 | 1,566 | 1,579 | 1,515 | 1,533 | -32 | -2% | 245,800 |
| 2017/12/13 | 1,601 | 1,607 | 1,547 | 1,565 | -35 | -2.2% | 192,300 |
| 2017/12/12 | 1,600 | 1,629 | 1,585 | 1,600 | -1 | -0.1% | 213,800 |
| 2017/12/11 | 1,613 | 1,643 | 1,579 | 1,601 | +2 | +0.1% | 265,300 |
| 2017/12/08 | 1,610 | 1,645 | 1,597 | 1,599 | -8 | -0.5% | 243,300 |
| 2017/12/07 | 1,602 | 1,640 | 1,582 | 1,607 | -36 | -2.2% | 417,700 |
| 2017/12/06 | 1,567 | 1,714 | 1,560 | 1,643 | +83 | +5.3% | 636,500 |
1851～
1900
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 | 109,800円 | +62.5% | - | 0.00% | 63.25倍 | 7.80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 | 77,400円 | +6.4% | - | 0.00% | - | 2.69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 | 16,300円 | -0.3% | - | 0.00% | 206.33倍 | 1.69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
