アクセルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,085 | 1,085 | 1,063 | 1,065 | -20 | -1.8% | 39,900 |
| 2025/04/01 | 1,102 | 1,123 | 1,085 | 1,085 | -5 | -0.5% | 22,600 |
| 2025/03/31 | 1,122 | 1,130 | 1,090 | 1,090 | -55 | -4.8% | 75,700 |
| 2025/03/28 | 1,183 | 1,185 | 1,140 | 1,145 | -83 | -6.8% | 82,900 |
| 2025/03/27 | 1,213 | 1,230 | 1,208 | 1,228 | +11 | +0.9% | 61,700 |
| 2025/03/26 | 1,213 | 1,222 | 1,213 | 1,217 | +4 | +0.3% | 19,900 |
| 2025/03/25 | 1,222 | 1,230 | 1,210 | 1,213 | -4 | -0.3% | 24,200 |
| 2025/03/24 | 1,224 | 1,224 | 1,210 | 1,217 | ±0 | ±0% | 18,600 |
| 2025/03/21 | 1,196 | 1,217 | 1,187 | 1,217 | +31 | +2.6% | 22,300 |
| 2025/03/19 | 1,172 | 1,197 | 1,172 | 1,186 | +18 | +1.5% | 29,600 |
| 2025/03/18 | 1,180 | 1,180 | 1,168 | 1,168 | -5 | -0.4% | 45,300 |
| 2025/03/17 | 1,177 | 1,186 | 1,169 | 1,173 | -1 | -0.1% | 21,800 |
| 2025/03/14 | 1,147 | 1,180 | 1,147 | 1,174 | +22 | +1.9% | 39,700 |
| 2025/03/13 | 1,166 | 1,175 | 1,152 | 1,152 | -4 | -0.3% | 23,400 |
| 2025/03/12 | 1,160 | 1,167 | 1,155 | 1,156 | -6 | -0.5% | 21,700 |
| 2025/03/11 | 1,180 | 1,184 | 1,152 | 1,162 | -24 | -2% | 33,200 |
| 2025/03/10 | 1,188 | 1,197 | 1,181 | 1,186 | -4 | -0.3% | 9,300 |
| 2025/03/07 | 1,195 | 1,198 | 1,183 | 1,190 | -10 | -0.8% | 10,800 |
| 2025/03/06 | 1,192 | 1,200 | 1,184 | 1,200 | +14 | +1.2% | 15,600 |
| 2025/03/05 | 1,172 | 1,189 | 1,172 | 1,186 | +19 | +1.6% | 12,400 |
| 2025/03/04 | 1,165 | 1,175 | 1,148 | 1,167 | -3 | -0.3% | 14,500 |
| 2025/03/03 | 1,173 | 1,175 | 1,161 | 1,170 | +16 | +1.4% | 13,800 |
| 2025/02/28 | 1,173 | 1,185 | 1,150 | 1,154 | -36 | -3% | 34,200 |
| 2025/02/27 | 1,170 | 1,190 | 1,170 | 1,190 | +26 | +2.2% | 18,500 |
| 2025/02/26 | 1,168 | 1,171 | 1,151 | 1,164 | -4 | -0.3% | 33,200 |
| 2025/02/25 | 1,167 | 1,174 | 1,162 | 1,168 | -9 | -0.8% | 23,900 |
| 2025/02/21 | 1,206 | 1,206 | 1,177 | 1,177 | -24 | -2% | 34,200 |
| 2025/02/20 | 1,214 | 1,215 | 1,193 | 1,201 | -12 | -1% | 17,400 |
| 2025/02/19 | 1,220 | 1,222 | 1,202 | 1,213 | -7 | -0.6% | 9,300 |
| 2025/02/18 | 1,216 | 1,226 | 1,212 | 1,220 | +12 | +1% | 15,500 |
| 2025/02/17 | 1,212 | 1,226 | 1,206 | 1,208 | ±0 | ±0% | 24,200 |
| 2025/02/14 | 1,213 | 1,225 | 1,208 | 1,208 | -4 | -0.3% | 15,200 |
| 2025/02/13 | 1,200 | 1,218 | 1,198 | 1,212 | +21 | +1.8% | 23,800 |
| 2025/02/12 | 1,204 | 1,221 | 1,174 | 1,191 | ±0 | ±0% | 51,000 |
| 2025/02/10 | 1,227 | 1,229 | 1,185 | 1,191 | -126 | -9.6% | 119,800 |
| 2025/02/07 | 1,350 | 1,361 | 1,317 | 1,317 | -7 | -0.5% | 45,300 |
| 2025/02/06 | 1,315 | 1,332 | 1,311 | 1,324 | +15 | +1.1% | 22,300 |
| 2025/02/05 | 1,278 | 1,317 | 1,278 | 1,309 | +46 | +3.6% | 29,800 |
| 2025/02/04 | 1,275 | 1,284 | 1,263 | 1,263 | +8 | +0.6% | 19,400 |
| 2025/02/03 | 1,267 | 1,270 | 1,248 | 1,255 | -30 | -2.3% | 33,000 |
| 2025/01/31 | 1,312 | 1,312 | 1,283 | 1,285 | -24 | -1.8% | 16,200 |
| 2025/01/30 | 1,306 | 1,314 | 1,295 | 1,309 | -7 | -0.5% | 15,100 |
| 2025/01/29 | 1,330 | 1,335 | 1,308 | 1,316 | -14 | -1.1% | 13,200 |
| 2025/01/28 | 1,303 | 1,336 | 1,299 | 1,330 | +11 | +0.8% | 31,000 |
| 2025/01/27 | 1,322 | 1,333 | 1,310 | 1,319 | +8 | +0.6% | 26,600 |
| 2025/01/24 | 1,280 | 1,317 | 1,280 | 1,311 | +30 | +2.3% | 18,600 |
| 2025/01/23 | 1,296 | 1,296 | 1,277 | 1,281 | -15 | -1.2% | 11,500 |
| 2025/01/22 | 1,288 | 1,299 | 1,279 | 1,296 | +16 | +1.3% | 12,700 |
| 2025/01/21 | 1,281 | 1,285 | 1,264 | 1,280 | -5 | -0.4% | 9,400 |
| 2025/01/20 | 1,262 | 1,290 | 1,262 | 1,285 | +32 | +2.6% | 16,100 |
1～
50
件表示中 / 5456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」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 | 106,500円 | -13.8% | -39.6% | 3.85% | 12.97倍 | 0.92倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ＱＤレーザ | 29,300円 | +1.9% | - | 0.00% | - | 2.28倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ナカヨ | 253,500円 | +2.8% | - | 0.00% | 21.42倍 | 0.74倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| ザイン | 92,000円 | +38.0% | +36.4% | 1.63% | 32.65倍 | 1.05倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| プラズマ | 131,800円 | +8.0% | +11.7% | 1.67% | 8.69倍 | 0.93倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
