東証マザーズ

株価

(06/26)
1,455.0
前日比 +81.0(+5.90%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

アクセルMの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/26 1,383.0 1,459.0 1,375.0 1,455.0 1,455.0 192,600
2017/06/23 1,454.0 1,454.0 1,340.0 1,374.0 1,374.0 177,000
2017/06/22 1,405.0 1,475.0 1,392.0 1,427.0 1,427.0 234,100
2017/06/21 1,365.0 1,399.0 1,346.0 1,387.0 1,387.0 126,800
2017/06/20 1,364.0 1,389.0 1,353.0 1,382.0 1,382.0 124,700
2017/06/19 1,330.0 1,375.0 1,330.0 1,354.0 1,354.0 129,900
2017/06/16 1,347.0 1,353.0 1,314.0 1,331.0 1,331.0 135,100
2017/06/15 1,307.0 1,341.0 1,290.0 1,331.0 1,331.0 166,200
2017/06/14 1,409.0 1,431.0 1,319.0 1,319.0 1,319.0 303,300
2017/06/13 1,395.0 1,435.0 1,357.0 1,382.0 1,382.0 308,900
2017/06/12 1,496.0 1,508.0 1,408.0 1,419.0 1,419.0 552,100
2017/06/09 1,500.0 1,650.0 1,490.0 1,549.0 1,549.0 1,447,500
2017/06/08 1,485.0 1,613.0 1,455.0 1,476.0 1,476.0 1,143,500
2017/06/07 1,415.0 1,464.0 1,394.0 1,425.0 1,425.0 197,500
2017/06/06 1,435.0 1,507.0 1,405.0 1,415.0 1,415.0 390,200
2017/06/05 1,360.0 1,545.0 1,340.0 1,464.0 1,464.0 915,200
2017/06/02 1,388.0 1,409.0 1,316.0 1,337.0 1,337.0 269,300
2017/06/01 1,300.0 1,394.0 1,299.0 1,382.0 1,382.0 348,200
2017/05/31 1,292.0 1,314.0 1,283.0 1,297.0 1,297.0 46,900
2017/05/30 1,303.0 1,326.0 1,281.0 1,292.0 1,292.0 85,500
2017/05/29 1,325.0 1,327.0 1,302.0 1,302.0 1,302.0 70,300
2017/05/26 1,318.0 1,345.0 1,305.0 1,322.0 1,322.0 79,700
2017/05/25 1,337.0 1,362.0 1,301.0 1,321.0 1,321.0 121,900
2017/05/24 1,335.0 1,345.0 1,310.0 1,336.0 1,336.0 89,300
2017/05/23 1,370.0 1,377.0 1,323.0 1,323.0 1,323.0 158,800
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/26 1.98 -13.85 6.44 --- 1,455.0 1,455.0 192,600
2017/06/23 1.87 -13.08 6.08 --- 1,374.0 1,374.0 177,000
2017/06/22 1.94 -13.58 6.32 --- 1,427.0 1,427.0 234,100
2017/06/21 1.89 -13.20 6.14 --- 1,387.0 1,387.0 126,800
2017/06/20 1.88 -13.16 6.12 --- 1,382.0 1,382.0 124,700
2017/06/19 1.84 -12.89 5.99 --- 1,354.0 1,354.0 129,900
2017/06/16 1.81 -12.67 5.89 --- 1,331.0 1,331.0 135,100
2017/06/15 1.81 -12.67 5.89 --- 1,331.0 1,331.0 166,200
2017/06/14 1.80 -12.56 5.84 --- 1,319.0 1,319.0 303,300
2017/06/13 1.88 -13.16 6.12 --- 1,382.0 1,382.0 308,900
2017/06/12 1.93 -13.51 6.28 --- 1,419.0 1,419.0 552,100
2017/06/09 2.11 -14.75 6.86 --- 1,549.0 1,549.0 1,447,500
2017/06/08 2.01 -14.05 6.53 --- 1,476.0 1,476.0 1,143,500
2017/06/07 1.94 -13.57 6.31 --- 1,425.0 1,425.0 197,500
2017/06/06 1.93 -13.47 6.26 --- 1,415.0 1,415.0 390,200
2017/06/05 1.99 -13.94 6.48 --- 1,464.0 1,464.0 915,200
2017/06/02 1.82 -12.73 5.92 --- 1,337.0 1,337.0 269,300
2017/06/01 1.88 -13.16 6.12 --- 1,382.0 1,382.0 348,200
2017/05/31 1.77 -12.35 5.74 --- 1,297.0 1,297.0 46,900
2017/05/30 1.76 -12.30 5.72 --- 1,292.0 1,292.0 85,500
2017/05/29 1.77 -12.39 5.76 --- 1,302.0 1,302.0 70,300
2017/05/26 1.80 -12.58 5.85 --- 1,322.0 1,322.0 79,700
2017/05/25 1.80 -12.57 5.85 --- 1,321.0 1,321.0 121,900
2017/05/24 1.82 -12.72 5.91 --- 1,336.0 1,336.0 89,300
2017/05/23 1.80 -12.59 5.85 --- 1,323.0 1,323.0 158,800
« 前へ 1

アクセルマーク あなたの予想は?

アクセルMの株価時系列データ
【3624】アクセルM
あなたの予想を投稿してみましょう
メニュー
アクセルMの関連ワード
最新24時間の予想傾向(%)
買い優勢
+6.2%(前日比)

予想投稿数 比率(%)

74.7 25.3
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.84

-0.01

ユーロ/円

125.06

---

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック