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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,845 | 1,980 | 1,812 | 1,900 | +55 | +3% | 3,063,700 |
| 2017/08/07 | 1,634 | 1,880 | 1,630 | 1,845 | +246 | +15.4% | 3,810,900 |
| 2017/08/04 | 1,533 | 1,848 | 1,530 | 1,599 | +30 | +1.9% | 4,341,200 |
| 2017/08/03 | 1,471 | 1,580 | 1,420 | 1,569 | +99 | +6.7% | 856,200 |
| 2017/08/02 | 1,505 | 1,585 | 1,470 | 1,470 | +25 | +1.7% | 824,100 |
| 2017/08/01 | 1,703 | 1,713 | 1,435 | 1,445 | -218 | -13.1% | 1,952,000 |
| 2017/07/31 | 1,553 | 1,663 | 1,460 | 1,663 | +300 | +22% | 2,153,300 |
| 2017/07/28 | 1,395 | 1,405 | 1,361 | 1,363 | -48 | -3.4% | 209,300 |
| 2017/07/27 | 1,415 | 1,430 | 1,402 | 1,411 | -9 | -0.6% | 100,000 |
| 2017/07/26 | 1,415 | 1,444 | 1,394 | 1,420 | +14 | +1% | 119,700 |
| 2017/07/25 | 1,427 | 1,432 | 1,396 | 1,406 | -16 | -1.1% | 104,800 |
| 2017/07/24 | 1,399 | 1,427 | 1,375 | 1,422 | +22 | +1.6% | 148,500 |
| 2017/07/21 | 1,399 | 1,417 | 1,385 | 1,400 | +10 | +0.7% | 82,100 |
| 2017/07/20 | 1,422 | 1,431 | 1,378 | 1,390 | -23 | -1.6% | 179,800 |
| 2017/07/19 | 1,425 | 1,449 | 1,410 | 1,413 | -1 | -0.1% | 146,100 |
| 2017/07/18 | 1,459 | 1,460 | 1,402 | 1,414 | -83 | -5.5% | 309,100 |
| 2017/07/14 | 1,493 | 1,542 | 1,472 | 1,497 | -36 | -2.3% | 559,900 |
| 2017/07/13 | 1,690 | 1,722 | 1,533 | 1,533 | -10 | -0.6% | 1,783,100 |
| 2017/07/12 | 1,586 | 1,586 | 1,516 | 1,543 | -62 | -3.9% | 342,900 |
| 2017/07/11 | 1,561 | 1,605 | 1,528 | 1,605 | +69 | +4.5% | 400,700 |
| 2017/07/10 | 1,503 | 1,560 | 1,484 | 1,536 | +73 | +5% | 464,800 |
| 2017/07/07 | 1,408 | 1,477 | 1,402 | 1,463 | +27 | +1.9% | 176,200 |
| 2017/07/06 | 1,421 | 1,436 | 1,385 | 1,436 | +36 | +2.6% | 154,500 |
| 2017/07/05 | 1,396 | 1,426 | 1,371 | 1,400 | -2 | -0.1% | 149,000 |
| 2017/07/04 | 1,479 | 1,479 | 1,375 | 1,402 | -77 | -5.2% | 292,900 |
| 2017/07/03 | 1,393 | 1,479 | 1,360 | 1,479 | +92 | +6.6% | 594,700 |
| 2017/06/30 | 1,380 | 1,399 | 1,358 | 1,387 | -20 | -1.4% | 118,800 |
| 2017/06/29 | 1,382 | 1,420 | 1,365 | 1,407 | +39 | +2.9% | 114,200 |
| 2017/06/28 | 1,400 | 1,405 | 1,355 | 1,368 | -52 | -3.7% | 142,400 |
| 2017/06/27 | 1,469 | 1,481 | 1,418 | 1,420 | -35 | -2.4% | 146,100 |
| 2017/06/26 | 1,383 | 1,459 | 1,375 | 1,455 | +81 | +5.9% | 192,600 |
| 2017/06/23 | 1,454 | 1,454 | 1,340 | 1,374 | -53 | -3.7% | 177,000 |
| 2017/06/22 | 1,405 | 1,475 | 1,392 | 1,427 | +40 | +2.9% | 234,100 |
| 2017/06/21 | 1,365 | 1,399 | 1,346 | 1,387 | +5 | +0.4% | 126,800 |
| 2017/06/20 | 1,364 | 1,389 | 1,353 | 1,382 | +28 | +2.1% | 124,700 |
| 2017/06/19 | 1,330 | 1,375 | 1,330 | 1,354 | +23 | +1.7% | 129,900 |
| 2017/06/16 | 1,347 | 1,353 | 1,314 | 1,331 | ±0 | ±0% | 135,100 |
| 2017/06/15 | 1,307 | 1,341 | 1,290 | 1,331 | +12 | +0.9% | 166,200 |
| 2017/06/14 | 1,409 | 1,431 | 1,319 | 1,319 | -63 | -4.6% | 303,300 |
| 2017/06/13 | 1,395 | 1,435 | 1,357 | 1,382 | -37 | -2.6% | 308,900 |
| 2017/06/12 | 1,496 | 1,508 | 1,408 | 1,419 | -130 | -8.4% | 552,100 |
| 2017/06/09 | 1,500 | 1,650 | 1,490 | 1,549 | +73 | +4.9% | 1,447,500 |
| 2017/06/08 | 1,485 | 1,613 | 1,455 | 1,476 | +51 | +3.6% | 1,143,500 |
| 2017/06/07 | 1,415 | 1,464 | 1,394 | 1,425 | +10 | +0.7% | 197,500 |
| 2017/06/06 | 1,435 | 1,507 | 1,405 | 1,415 | -49 | -3.3% | 390,200 |
| 2017/06/05 | 1,360 | 1,545 | 1,340 | 1,464 | +127 | +9.5% | 915,200 |
| 2017/06/02 | 1,388 | 1,409 | 1,316 | 1,337 | -45 | -3.3% | 269,300 |
| 2017/06/01 | 1,300 | 1,394 | 1,299 | 1,382 | +85 | +6.6% | 348,200 |
| 2017/05/31 | 1,292 | 1,314 | 1,283 | 1,297 | +5 | +0.4% | 46,900 |
| 2017/05/30 | 1,303 | 1,326 | 1,281 | 1,292 | -10 | -0.8% | 85,500 |
1901～
1950
件表示中 / 3705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 | 8,800円 | -48.1% | - | 0.00% | - | 1.54倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| ＴＨＥＣＯＯ | 71,600円 | +9.9% | - | 0.00% | - | 4.24倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| まぐまぐ | 51,700円 | +7.1% | +360.0% | 0.00% | 66.37倍 | 1.79倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
