3624 アクセルマーク

3624
2024/04/24
時価
26億円
PER 予
2608.34倍
2010年以降
赤字-920.83倍
(2010-2023年)
PBR
2.94倍
2010年以降
赤字-26.56倍
(2010-2023年)
配当 予
0%
ROE 予
0.11%
ROA 予
0.07%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
243
始値
243
高値
247
安値
243
終値 +0.82%
245
出来高 +39.74%
21,100

乖離率

株価(5日)
移動平均値
+0.82%
243
株価(25日)
移動平均値
-5.04%
258
出来高(5日)
移動平均値
-57.22%
49,320

2023/11/28~2024/04/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/24243247243245+0.82%21,10026億834万-5.04%2608.342.94
04/23243244239243+0.83%15,10025億8705万-6.18%2587.042.92
04/22239241234241+0.84%49,00025億6575万-7.31%2565.752.9
04/19245246230239-3.63%142,00025億4446万-8.43%2544.462.87
04/18243248243248+1.22%19,40026億4028万-5.34%2640.272.98
04/17248248240245-2%63,90026億834万-7.2%2608.342.94
04/16254254246250-1.57%46,70026億6157万-5.66%2661.573
04/15258258252254-2.31%41,50027億416万-4.87%2704.153.05
04/12262262258260-1.14%29,80027億6803万-2.99%2768.033.12
04/11264264258263-0.38%20,70027億9997万-2.23%2799.973.16
04/10259265259264+2.33%15,90028億1062万-2.58%2810.613.17
04/092582592552580%26,80027億4674万-5.15%2746.743.1
04/08265265254258+1.57%59,10027億4674万-5.49%2746.743.1
04/05255258252254-0.78%39,90027億416万-7.3%2704.153.05
04/04254257250256+1.19%60,40027億2545万-6.91%2725.443.08
04/03256259250253-2.69%57,10026億9351万-8.66%2693.513.04
04/02265268256260-2.26%123,30027億6803万-6.47%2768.033.12
04/01270270265266-1.12%62,70028億3191万-4.66%2831.913.2
03/29271271267269+0.37%15,90028億6385万-3.58%2863.853.23
03/28273273266268-0.37%48,90028億5320万-3.94%2853.23.22
03/27279280267269-1.1%93,50028億6385万-3.58%2863.853.23
03/26274275269272-0.73%45,60028億9579万-2.86%2895.783.27
03/25269279267274+2.62%109,90029億1708万-2.14%2917.083.29
03/22271271266267-0.37%38,80028億4256万-4.64%2842.553.21
03/21274274268268-0.37%65,90028億5320万-4.63%2853.23.22
03/192682712642690%53,70028億6385万-4.27%2863.853.23
03/18270275266269+0.37%131,40028億6385万-3.93%2863.853.23
03/15279280268268-3.25%124,10028億5320万-4.29%2853.23.22
03/14283284275277-1.77%89,40029億4902万-0.72%2949.023.33
03/13288288281282-1.05%69,30030億225万+1.44%3002.253.39
03/12280289278285+1.79%45,10030億3419万+2.89%3034.193.42
03/11283289280280-2.44%101,90029億8096万+1.45%2980.953.36
03/08293297285287-3.04%130,50030億5548万+4.36%3055.483.45
03/07302304291296-1.99%168,40031億5130万+8.42%3151.33.56
03/06290304286302+4.14%247,80032億1518万+11.03%3215.173.63
03/05287291282290+0.69%62,30030億8742万+7.41%3087.423.48
03/04281293280288+2.86%171,00030億6613万+7.06%3066.123.46
03/01291291279280-2.78%118,90029億8096万+4.48%2980.953.36
02/29292293284288-1.03%188,20030億6613万+7.46%3066.123.46
02/28284297283291+5.05%365,60030億9807万+8.99%3098.063.5
02/27281282276277-1.77%62,20029億4902万+4.53%2949.023.33
02/26274284271282+4.06%171,90030億225万+6.82%3002.253.39
02/22271276267271+0.74%77,80028億8514万+3.04%2885.143.26
02/21281282269269-3.93%108,50028億6385万+2.67%2863.853.23
02/20287290280280-2.1%104,40029億8096万+7.28%2980.953.36
02/19279289279286+2.51%179,70030億4484万+10.42%3044.833.44
02/16275281271279+1.82%148,60029億7031万+8.14%2970.313.35
02/15281283270274-2.49%190,40029億1708万+6.61%2917.083.29
02/14265283264281+5.24%435,00029億9161万+9.34%2991.63.38
02/13256270252267+4.3%289,40028億4256万+4.3%2842.553.21
02/09251256245256+0.79%320,90027億2545万0%2725.443.08
02/08251255245254+0.79%321,70027億416万-0.39%2704.153.05
02/07258258247252-1.56%263,80026億8286万-1.18%2682.863.03
02/06257260253256+0.79%107,80027億2545万+0.79%2725.443.08
02/05252258250254+1.2%176,40027億416万+0.4%2704.153.05
02/02253258251251-0.79%236,50026億7222万-0.4%2672.213.02
02/01263266252253-0.78%686,40026億9351万+0.8%2693.513.04
01/31264266252255-1.92%342,80027億1480万+2.41%2714.83.06
01/30260265256260-0.38%355,20027億6803万+4.84%2768.033.12
01/29270273260261-1.88%1,104,90027億7868万+5.67%2778.683.14
01/26261313258266+0.76%9,101,60028億3191万+8.13%2831.913.2
01/25278303263264-6.38%2,859,70028億1062万+8.2%2810.613.17
01/24280326260282+12.8%12,437,70030億225万+16.05%3002.253.39
01/23253253246250-0.4%34,60026億6157万+3.73%2661.573
01/22251255251251+0.8%55,30026億7222万+4.15%2672.213.02
01/19248251245249+1.22%114,30026億5092万+3.75%2650.922.99
01/18247248244246-1.2%45,80026億1898万+2.5%2618.982.96
01/17244256244249+2.05%173,60026億5092万+3.75%2650.922.99
01/16246250244244-1.21%72,00025億9769万+2.09%2597.692.93
01/15253253246247-1.98%59,40026億2963万+3.35%2629.632.97
01/12252256250252-0.4%53,30026億8286万+5.44%2682.863.03
01/11260260250253-2.69%165,90026億9351万+5.86%2693.513.04
01/102612612542600%91,60027億6803万+9.24%2768.033.12
01/09260262256260-1.14%119,10027億6803万+9.24%2768.033.12
01/05260268254263+6.48%567,30027億9997万+10.97%2799.973.16
01/04247256244247-0.4%250,70026億2963万+4.22%2629.632.97
2023
12/29234251232248+5.98%182,50026億4028万+4.64%2640.272.98
12/28232235228234+3.08%71,10024億9123万-1.27%2491.232.81
12/27223231222227+2.25%80,10024億1671万-4.62%2416.72.73
12/26222228222222-0.45%92,40023億6347万-7.11%2363.472.67
12/252212242192230%98,90023億7412万-7.47%2374.122.68
12/22227228220223-2.19%106,10023億7412万-7.85%2374.122.68
12/21229230226228-0.44%53,00024億2735万-6.17%2427.352.74
12/202362362282290%132,40024億3800万-6.15%24382.75
12/192292342272290%276,50024億3800万-6.53%24382.75
12/18241297229229-2.55%4,956,80024億3800万-6.91%24382.75
12/15230236230235+0.43%24,30025億188万-4.86%2501.872.82
12/14231238231234+0.86%36,50024億9123万-4.88%2491.232.81
12/13235237230232-1.28%27,90024億6994万-5.69%2469.932.79
12/12242243232235-2.89%76,00025億188万-4.47%2501.872.82
12/11244245241242-0.82%12,60025億7640万-1.63%2576.42.91
12/08241245240244+0.41%53,80025億9769万-0.41%2597.692.93
12/07244248243243-1.22%24,30025億8705万-0.41%2587.042.92
12/06236250236246+2.07%135,00026億1898万+1.23%2618.982.96
12/05242248240241-1.63%52,40025億6575万-0.41%2565.752.9
12/04241247237245+1.66%69,90026億834万+1.24%2608.342.94
12/01251251241241-3.98%34,20025億6575万0%2565.752.9
11/30239262239251+4.15%187,90026億7222万+4.15%2672.213.02
11/29249249239241-3.6%93,20025億6575万+0.42%2565.752.9
11/28251251234250-0.79%129,70026億6157万+4.17%2661.573

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
9月期
3,630
363,000
5/27
480
48,000
8/20
2,406,300
24,063
3/18
--+35.1%
9/2
-56.06%
8/5
2009年
9月期
687
68,700
10/1
217
21,700
9/30
48,300
483
12/26
--+39.56%
1/5
-29.55%
2/10
2010年
9月期
1,595
159,500
4/19
172
17,200
11/18
893,000
8,930
8/31
--+154.91%
4/16
-38.08%
8/17
2011年
9月期
943
94,300
1/11
304
30,350
9/28
676,500
6,765
12/21
27億2310万8億7641万+30.59%
12/21
-35.48%
3/17
2012年
9月期
658
65,800
3/13
261
26,130
11/2

26,120
10/21
282,300
2,823
11/11
19億10万7億5426万+59.3%
11/15
-29.36%
5/24
2013年
9月期
1,253
8/9
372
37,200
12/26
923,400
8/9
36億1828万10億7422万+78.31%
8/8
-17.18%
11/14
2014年
9月期
4,420
9/26
490
5/21

5/20
1,515,800
8/6
193億1937万21億4174万+91.13%
8/5
-32.11%
10/17
2015年
9月期
6,240
1/28
817
8/25
2,766,600
1/28
272億7441万35億7102万+96.14%
10/28
-35.61%
8/24
2016年
9月期
4,710
4/28
586
2/12
3,558,100
9/9
205億8693万25億6134万+168.5%
4/27
-33.73%
5/27

5/26
2017年
9月期
2,346
8/16
900
12/9
5,271,200
2/8
102億5413万39億3381万+35.17%
8/15
-22.06%
4/6
2018年
9月期
2,180
3/29
925
8/21
4,848,900
3/16
95億7216万44億8791万+41.68%
3/28
-21.13%
10/26
2019年
9月期
1,214
10/1
372
6/4
10,041,500
7/10
58億9008万19億6296万+79.71%
7/10
-30.84%
12/25
2020年
9月期
1,007
12/10
247
3/23
8,931,400
12/10
60億7009万15億9342万+58.23%
12/10
-38.37%
3/13
2021年
9月期
780
8/30
247
12/28
4,642,800
8/30
70億7889万16億8397万+49.45%
8/27
-24.6%
12/25
2022年
9月期
607
11/2
299
2/24
3,488,800
2/21
57億3584万28億2540万+18.39%
3/31
-20.99%
2/24
2023年
9月期
420
11/22
230
8/18
6,039,400
6/6
44億4003万24億4864万+28.65%
6/5
-18.53%
12/20
最新245
2024/4/24
21,10026億834万-5.04%
258

年間値上がり率

2009/12/30 vs 2008/12/30
-58%(0.42倍)
2010/12/30 vs 2009/12/30
233%(3.33倍)
2011/12/30 vs 2010/12/30
-48%(0.52倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
105%(2.05倍)
2014/12/30 vs 2013/12/30
512%(6.12倍)
2015/12/30 vs 2014/12/30
-76%(0.24倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-53%(0.47倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-59%(0.41倍)
2021/12/30 vs 2020/12/30
64%(1.64倍)
2022/12/30 vs 2021/12/30
-39%(0.61倍)
2023/12/29 vs 2022/12/30
-16%(0.84倍)
2024/04/24 vs 2023/12/29
-1%(0.99倍)
過去安値
172円(2009/11/18)
42%(1.42倍)
245円(4/24)