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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 3,735 | 3,740 | 3,550 | 3,595 | -180 | -4.8% | 102,200 |
| 2015/02/26 | 3,870 | 3,890 | 3,755 | 3,775 | -90 | -2.3% | 50,900 |
| 2015/02/25 | 3,760 | 3,900 | 3,755 | 3,865 | -20 | -0.5% | 112,100 |
| 2015/02/24 | 3,590 | 3,900 | 3,580 | 3,885 | +305 | +8.5% | 176,000 |
| 2015/02/23 | 3,460 | 3,640 | 3,450 | 3,580 | +65 | +1.8% | 87,600 |
| 2015/02/20 | 3,440 | 3,575 | 3,440 | 3,515 | +75 | +2.2% | 78,900 |
| 2015/02/19 | 3,425 | 3,495 | 3,410 | 3,440 | -55 | -1.6% | 64,300 |
| 2015/02/18 | 3,550 | 3,615 | 3,465 | 3,495 | +95 | +2.8% | 140,300 |
| 2015/02/17 | 3,475 | 3,690 | 3,360 | 3,400 | -30 | -0.9% | 167,600 |
| 2015/02/16 | 3,485 | 3,530 | 3,285 | 3,430 | -240 | -6.5% | 257,100 |
| 2015/02/13 | 3,775 | 3,820 | 3,620 | 3,670 | -200 | -5.2% | 175,900 |
| 2015/02/12 | 3,970 | 3,990 | 3,835 | 3,870 | -125 | -3.1% | 144,300 |
| 2015/02/10 | 3,920 | 4,110 | 3,890 | 3,995 | -95 | -2.3% | 166,300 |
| 2015/02/09 | 3,905 | 4,325 | 3,720 | 4,090 | +210 | +5.4% | 364,700 |
| 2015/02/06 | 3,935 | 4,080 | 3,715 | 3,880 | -265 | -6.4% | 406,800 |
| 2015/02/05 | 4,075 | 4,335 | 4,040 | 4,145 | +115 | +2.9% | 509,500 |
| 2015/02/04 | 4,090 | 4,350 | 3,950 | 4,030 | -170 | -4% | 385,600 |
| 2015/02/03 | 4,700 | 4,765 | 4,115 | 4,200 | -430 | -9.3% | 601,200 |
| 2015/02/02 | 4,860 | 4,925 | 4,630 | 4,630 | -1,000 | -17.8% | 641,400 |
| 2015/01/30 | 5,490 | 5,830 | 5,210 | 5,630 | +390 | +7.4% | 1,097,400 |
| 2015/01/29 | 5,940 | 6,150 | 5,240 | 5,240 | -1,000 | -16% | 1,208,100 |
| 2015/01/28 | 5,190 | 6,240 | 5,120 | 6,240 | +1,000 | +19.1% | 2,766,600 |
| 2015/01/27 | 4,840 | 5,400 | 4,425 | 5,240 | +540 | +11.5% | 1,694,000 |
| 2015/01/26 | 4,700 | 4,700 | 4,700 | 4,700 | +700 | +17.5% | 38,100 |
| 2015/01/23 | 4,155 | 4,370 | 3,610 | 4,000 | -15 | -0.4% | 932,600 |
| 2015/01/22 | 5,070 | 5,140 | 4,015 | 4,015 | -700 | -14.8% | 1,060,000 |
| 2015/01/21 | 4,225 | 4,715 | 4,200 | 4,715 | +700 | +17.4% | 305,300 |
| 2015/01/20 | 4,150 | 4,150 | 3,930 | 4,015 | -205 | -4.9% | 113,500 |
| 2015/01/19 | 4,370 | 4,370 | 4,120 | 4,220 | -50 | -1.2% | 87,000 |
| 2015/01/16 | 4,000 | 4,290 | 3,865 | 4,270 | +120 | +2.9% | 161,700 |
| 2015/01/15 | 4,300 | 4,450 | 4,090 | 4,150 | +155 | +3.9% | 206,400 |
| 2015/01/14 | 4,405 | 4,550 | 3,995 | 3,995 | -555 | -12.2% | 229,300 |
| 2015/01/13 | 4,510 | 4,710 | 4,405 | 4,550 | -140 | -3% | 141,300 |
| 2015/01/09 | 4,710 | 4,995 | 4,550 | 4,690 | +105 | +2.3% | 301,400 |
| 2015/01/08 | 4,545 | 4,615 | 4,230 | 4,585 | +110 | +2.5% | 100,700 |
| 2015/01/07 | 4,450 | 4,645 | 4,380 | 4,475 | -90 | -2% | 105,100 |
| 2015/01/06 | 4,200 | 4,600 | 4,130 | 4,565 | +155 | +3.5% | 143,900 |
| 2015/01/05 | 4,850 | 4,870 | 4,330 | 4,410 | -370 | -7.7% | 185,900 |
| 2014/12/30 | 4,670 | 4,900 | 4,560 | 4,780 | +95 | +2% | 204,900 |
| 2014/12/29 | 4,350 | 5,100 | 4,310 | 4,685 | +135 | +3% | 653,600 |
| 2014/12/26 | 4,550 | 4,550 | 4,320 | 4,550 | +700 | +18.2% | 375,200 |
| 2014/12/25 | 3,725 | 3,860 | 3,600 | 3,850 | +475 | +14.1% | 262,700 |
| 2014/12/24 | 3,195 | 3,580 | 3,125 | 3,375 | +225 | +7.1% | 268,300 |
| 2014/12/22 | 3,030 | 3,210 | 2,941 | 3,150 | +150 | +5% | 153,400 |
| 2014/12/19 | 3,165 | 3,170 | 2,901 | 3,000 | -260 | -8% | 179,100 |
| 2014/12/18 | 2,880 | 3,450 | 2,700 | 3,260 | +311 | +10.5% | 563,800 |
| 2014/12/17 | 3,000 | 3,160 | 2,900 | 2,949 | -151 | -4.9% | 112,300 |
| 2014/12/16 | 3,200 | 3,335 | 3,050 | 3,100 | -140 | -4.3% | 167,700 |
| 2014/12/15 | 3,040 | 3,390 | 3,040 | 3,240 | +80 | +2.5% | 205,900 |
| 2014/12/12 | 3,115 | 3,295 | 3,100 | 3,160 | +5 | +0.2% | 99,500 |
2501～
2550
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
