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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 41,500 | 41,500 | 39,000 | 41,000 | +200 | +0.5% | 252 |
| 2010/08/06 | 42,200 | 44,000 | 39,500 | 40,800 | -700 | -1.7% | 378 |
| 2010/08/05 | 45,200 | 45,300 | 40,600 | 41,500 | -4,400 | -9.6% | 528 |
| 2010/08/04 | 44,500 | 47,800 | 43,300 | 45,900 | ±0 | ±0% | 468 |
| 2010/08/03 | 47,800 | 49,000 | 45,900 | 45,900 | -10,000 | -17.9% | 1,169 |
| 2010/08/02 | 55,700 | 58,000 | 53,900 | 55,900 | -1,300 | -2.3% | 356 |
| 2010/07/30 | 59,800 | 60,000 | 55,400 | 57,200 | -3,100 | -5.1% | 292 |
| 2010/07/29 | 62,000 | 62,600 | 59,800 | 60,300 | -2,100 | -3.4% | 214 |
| 2010/07/28 | 60,600 | 66,600 | 60,600 | 62,400 | +2,800 | +4.7% | 891 |
| 2010/07/27 | 56,800 | 60,400 | 55,500 | 59,600 | +3,300 | +5.9% | 314 |
| 2010/07/26 | 58,100 | 59,000 | 55,300 | 56,300 | +200 | +0.4% | 133 |
| 2010/07/23 | 56,000 | 58,000 | 54,000 | 56,100 | +600 | +1.1% | 153 |
| 2010/07/22 | 58,000 | 58,700 | 52,400 | 55,500 | -2,600 | -4.5% | 318 |
| 2010/07/21 | 61,000 | 61,700 | 58,000 | 58,100 | -1,900 | -3.2% | 171 |
| 2010/07/20 | 58,500 | 60,200 | 58,000 | 60,000 | -200 | -0.3% | 127 |
| 2010/07/16 | 62,300 | 62,300 | 58,300 | 60,200 | -2,800 | -4.4% | 275 |
| 2010/07/15 | 65,000 | 65,900 | 61,500 | 63,000 | -3,900 | -5.8% | 334 |
| 2010/07/14 | 64,400 | 69,000 | 64,400 | 66,900 | +2,900 | +4.5% | 394 |
| 2010/07/13 | 62,900 | 64,500 | 61,800 | 64,000 | +1,800 | +2.9% | 122 |
| 2010/07/12 | 64,000 | 64,000 | 62,000 | 62,200 | -900 | -1.4% | 106 |
| 2010/07/09 | 65,200 | 65,300 | 60,800 | 63,100 | -2,100 | -3.2% | 326 |
| 2010/07/08 | 71,500 | 71,500 | 64,200 | 65,200 | -800 | -1.2% | 435 |
| 2010/07/07 | 72,000 | 76,500 | 66,000 | 66,000 | -5,800 | -8.1% | 1,420 |
| 2010/07/06 | 63,800 | 71,800 | 63,000 | 71,800 | +10,000 | +16.2% | 2,988 |
| 2010/07/05 | 57,200 | 62,000 | 57,200 | 61,800 | +3,300 | +5.6% | 320 |
| 2010/07/02 | 57,100 | 60,300 | 56,500 | 58,500 | +400 | +0.7% | 272 |
| 2010/07/01 | 58,500 | 59,900 | 57,100 | 58,100 | -3,400 | -5.5% | 197 |
| 2010/06/30 | 57,400 | 61,500 | 56,600 | 61,500 | +100 | +0.2% | 283 |
| 2010/06/29 | 61,800 | 63,600 | 59,300 | 61,400 | +200 | +0.3% | 463 |
| 2010/06/28 | 68,100 | 68,100 | 59,200 | 61,200 | -7,300 | -10.7% | 785 |
| 2010/06/25 | 72,500 | 73,500 | 67,300 | 68,500 | -5,500 | -7.4% | 472 |
| 2010/06/24 | 74,800 | 78,300 | 73,500 | 74,000 | -1,800 | -2.4% | 373 |
| 2010/06/23 | 75,000 | 78,000 | 74,200 | 75,800 | -1,800 | -2.3% | 614 |
| 2010/06/22 | 78,300 | 83,500 | 73,500 | 77,600 | +800 | +1% | 2,575 |
| 2010/06/21 | 66,000 | 76,800 | 65,400 | 76,800 | +10,000 | +15% | 1,060 |
| 2010/06/18 | 68,200 | 70,400 | 63,700 | 66,800 | -1,800 | -2.6% | 653 |
| 2010/06/17 | 76,000 | 76,800 | 68,000 | 68,600 | -6,400 | -8.5% | 769 |
| 2010/06/16 | 76,500 | 78,800 | 74,100 | 75,000 | ±0 | ±0% | 530 |
| 2010/06/15 | 81,200 | 82,000 | 72,000 | 75,000 | -5,700 | -7.1% | 965 |
| 2010/06/14 | 82,100 | 84,600 | 79,800 | 80,700 | -2,300 | -2.8% | 828 |
| 2010/06/11 | 86,000 | 87,800 | 81,500 | 83,000 | -1,700 | -2% | 795 |
| 2010/06/10 | 83,000 | 86,000 | 79,400 | 84,700 | +1,700 | +2% | 1,281 |
| 2010/06/09 | 86,900 | 90,800 | 79,200 | 83,000 | +2,100 | +2.6% | 3,242 |
| 2010/06/08 | 73,800 | 84,000 | 71,800 | 80,900 | +6,900 | +9.3% | 1,287 |
| 2010/06/07 | 74,000 | 82,700 | 73,400 | 74,000 | -6,000 | -7.5% | 1,198 |
| 2010/06/04 | 84,200 | 87,300 | 77,400 | 80,000 | +6,300 | +8.5% | 3,327 |
| 2010/06/03 | 67,700 | 73,700 | 66,000 | 73,700 | +10,000 | +15.7% | 813 |
| 2010/06/02 | 64,800 | 68,000 | 62,200 | 63,700 | -2,100 | -3.2% | 764 |
| 2010/06/01 | 66,300 | 68,000 | 63,900 | 65,800 | -1,900 | -2.8% | 518 |
| 2010/05/31 | 65,000 | 69,900 | 63,000 | 67,700 | +1,700 | +2.6% | 760 |
3651～
3700
件表示中 / 3738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 | 13,300円 | -48.1% | - | 0.00% | - | 2.43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 |
| モビルス | 39,500円 | - | - | 0.00% | - | 1.87倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
| インタファクトリ | 56,400円 | +9.1% | - | 0.00% | 18.21倍 | 2.04倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
| すららＮＴ | 34,400円 | +11.9% | -60.6% | 0.00% | 67.85倍 | 0.97倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| フィーチャ | 38,900円 | -0.6% | - | 0.00% | - | 3.16倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
市場注目の銘柄
チャート関連のコラム
