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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,240 | 1,256 | 1,210 | 1,239 | +14 | +1.1% | 108,100 |
| 2017/04/25 | 1,218 | 1,258 | 1,200 | 1,225 | +31 | +2.6% | 81,300 |
| 2017/04/24 | 1,246 | 1,254 | 1,194 | 1,194 | -48 | -3.9% | 61,300 |
| 2017/04/21 | 1,264 | 1,264 | 1,222 | 1,242 | +1 | +0.1% | 82,600 |
| 2017/04/20 | 1,217 | 1,270 | 1,214 | 1,241 | +19 | +1.6% | 87,700 |
| 2017/04/19 | 1,212 | 1,241 | 1,210 | 1,222 | +1 | +0.1% | 61,300 |
| 2017/04/18 | 1,216 | 1,277 | 1,210 | 1,221 | +3 | +0.2% | 93,600 |
| 2017/04/17 | 1,103 | 1,292 | 1,103 | 1,218 | +85 | +7.5% | 135,300 |
| 2017/04/14 | 1,135 | 1,172 | 1,126 | 1,133 | -8 | -0.7% | 55,100 |
| 2017/04/13 | 1,118 | 1,154 | 1,066 | 1,141 | +20 | +1.8% | 95,900 |
| 2017/04/12 | 1,139 | 1,153 | 1,112 | 1,121 | -78 | -6.5% | 118,200 |
| 2017/04/11 | 1,206 | 1,233 | 1,172 | 1,199 | -1 | -0.1% | 72,300 |
| 2017/04/10 | 1,210 | 1,250 | 1,198 | 1,200 | +5 | +0.4% | 84,200 |
| 2017/04/07 | 1,180 | 1,220 | 1,107 | 1,195 | +45 | +3.9% | 171,600 |
| 2017/04/06 | 1,216 | 1,225 | 1,142 | 1,150 | -76 | -6.2% | 180,200 |
| 2017/04/05 | 1,258 | 1,275 | 1,206 | 1,226 | +25 | +2.1% | 106,900 |
| 2017/04/04 | 1,264 | 1,278 | 1,180 | 1,201 | -63 | -5% | 211,600 |
| 2017/04/03 | 1,320 | 1,325 | 1,238 | 1,264 | -59 | -4.5% | 174,700 |
| 2017/03/31 | 1,352 | 1,390 | 1,312 | 1,323 | -26 | -1.9% | 156,700 |
| 2017/03/30 | 1,447 | 1,458 | 1,309 | 1,349 | -93 | -6.4% | 279,700 |
| 2017/03/29 | 1,420 | 1,471 | 1,417 | 1,442 | +22 | +1.5% | 149,000 |
| 2017/03/28 | 1,439 | 1,476 | 1,415 | 1,420 | -10 | -0.7% | 157,400 |
| 2017/03/27 | 1,600 | 1,637 | 1,421 | 1,430 | -157 | -9.9% | 555,900 |
| 2017/03/24 | 1,655 | 1,655 | 1,580 | 1,587 | -62 | -3.8% | 174,900 |
| 2017/03/23 | 1,600 | 1,664 | 1,555 | 1,649 | +61 | +3.8% | 333,500 |
| 2017/03/22 | 1,580 | 1,673 | 1,570 | 1,588 | -43 | -2.6% | 251,300 |
| 2017/03/21 | 1,532 | 1,679 | 1,420 | 1,631 | +113 | +7.4% | 432,900 |
| 2017/03/17 | 1,560 | 1,560 | 1,507 | 1,518 | -42 | -2.7% | 122,900 |
| 2017/03/16 | 1,535 | 1,590 | 1,535 | 1,560 | +26 | +1.7% | 141,100 |
| 2017/03/15 | 1,587 | 1,600 | 1,516 | 1,534 | -43 | -2.7% | 221,500 |
| 2017/03/14 | 1,516 | 1,615 | 1,516 | 1,577 | +65 | +4.3% | 492,000 |
| 2017/03/13 | 1,605 | 1,668 | 1,512 | 1,512 | -127 | -7.7% | 448,100 |
| 2017/03/10 | 1,730 | 1,754 | 1,604 | 1,639 | -61 | -3.6% | 1,018,600 |
| 2017/03/09 | 1,605 | 1,761 | 1,604 | 1,700 | +108 | +6.8% | 2,878,300 |
| 2017/03/08 | 1,520 | 1,646 | 1,516 | 1,592 | +72 | +4.7% | 738,100 |
| 2017/03/07 | 1,578 | 1,608 | 1,487 | 1,520 | -31 | -2% | 741,300 |
| 2017/03/06 | 1,460 | 1,559 | 1,460 | 1,551 | +81 | +5.5% | 433,800 |
| 2017/03/03 | 1,470 | 1,494 | 1,435 | 1,470 | +15 | +1% | 181,800 |
| 2017/03/02 | 1,430 | 1,499 | 1,400 | 1,455 | +40 | +2.8% | 316,900 |
| 2017/03/01 | 1,408 | 1,433 | 1,390 | 1,415 | +30 | +2.2% | 121,900 |
| 2017/02/28 | 1,427 | 1,445 | 1,385 | 1,385 | -45 | -3.1% | 153,000 |
| 2017/02/27 | 1,426 | 1,460 | 1,408 | 1,430 | -26 | -1.8% | 130,800 |
| 2017/02/24 | 1,475 | 1,477 | 1,436 | 1,456 | -34 | -2.3% | 198,100 |
| 2017/02/23 | 1,510 | 1,524 | 1,480 | 1,490 | -13 | -0.9% | 129,600 |
| 2017/02/22 | 1,507 | 1,579 | 1,487 | 1,503 | +7 | +0.5% | 413,100 |
| 2017/02/21 | 1,500 | 1,522 | 1,484 | 1,496 | -24 | -1.6% | 145,600 |
| 2017/02/20 | 1,520 | 1,579 | 1,478 | 1,520 | -20 | -1.3% | 380,400 |
| 2017/02/17 | 1,570 | 1,603 | 1,515 | 1,540 | -10 | -0.6% | 612,500 |
| 2017/02/16 | 1,445 | 1,580 | 1,420 | 1,550 | +103 | +7.1% | 757,500 |
| 2017/02/15 | 1,495 | 1,495 | 1,433 | 1,447 | -45 | -3% | 225,600 |
2051～
2100
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 | 107,600円 | +62.5% | - | 0.00% | 61.98倍 | 7.64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 | 77,600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
