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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,335 | 1,347 | 1,290 | 1,294 | -37 | -2.8% | 20,900 |
| 2024/11/21 | 1,285 | 1,331 | 1,285 | 1,331 | +41 | +3.2% | 34,500 |
| 2024/11/20 | 1,286 | 1,312 | 1,286 | 1,290 | +2 | +0.2% | 19,700 |
| 2024/11/19 | 1,291 | 1,307 | 1,278 | 1,288 | -2 | -0.2% | 42,100 |
| 2024/11/18 | 1,316 | 1,318 | 1,290 | 1,290 | -26 | -2% | 19,500 |
| 2024/11/15 | 1,302 | 1,335 | 1,301 | 1,316 | +20 | +1.5% | 44,200 |
| 2024/11/14 | 1,350 | 1,352 | 1,296 | 1,296 | -46 | -3.4% | 66,200 |
| 2024/11/13 | 1,352 | 1,375 | 1,342 | 1,342 | -16 | -1.2% | 28,400 |
| 2024/11/12 | 1,367 | 1,388 | 1,348 | 1,358 | -11 | -0.8% | 51,000 |
| 2024/11/11 | 1,331 | 1,369 | 1,331 | 1,369 | +18 | +1.3% | 28,400 |
| 2024/11/08 | 1,347 | 1,375 | 1,307 | 1,351 | +4 | +0.3% | 68,300 |
| 2024/11/07 | 1,395 | 1,436 | 1,343 | 1,347 | -35 | -2.5% | 125,100 |
| 2024/11/06 | 1,398 | 1,415 | 1,362 | 1,382 | -2 | -0.1% | 55,800 |
| 2024/11/05 | 1,382 | 1,385 | 1,360 | 1,384 | +9 | +0.7% | 24,600 |
| 2024/11/01 | 1,420 | 1,420 | 1,373 | 1,375 | -58 | -4% | 38,000 |
| 2024/10/31 | 1,414 | 1,441 | 1,386 | 1,433 | +31 | +2.2% | 55,900 |
| 2024/10/30 | 1,385 | 1,418 | 1,380 | 1,402 | +23 | +1.7% | 75,200 |
| 2024/10/29 | 1,376 | 1,380 | 1,365 | 1,379 | -4 | -0.3% | 20,800 |
| 2024/10/28 | 1,338 | 1,390 | 1,331 | 1,383 | +52 | +3.9% | 41,300 |
| 2024/10/25 | 1,357 | 1,357 | 1,323 | 1,331 | -26 | -1.9% | 28,600 |
| 2024/10/24 | 1,384 | 1,384 | 1,350 | 1,357 | -27 | -2% | 27,700 |
| 2024/10/23 | 1,389 | 1,397 | 1,373 | 1,384 | -5 | -0.4% | 22,300 |
| 2024/10/22 | 1,408 | 1,420 | 1,382 | 1,389 | -21 | -1.5% | 34,500 |
| 2024/10/21 | 1,397 | 1,420 | 1,383 | 1,410 | +23 | +1.7% | 27,900 |
| 2024/10/18 | 1,386 | 1,397 | 1,369 | 1,387 | +10 | +0.7% | 20,200 |
| 2024/10/17 | 1,380 | 1,387 | 1,364 | 1,377 | -9 | -0.6% | 33,100 |
| 2024/10/16 | 1,383 | 1,397 | 1,381 | 1,386 | -39 | -2.7% | 22,800 |
| 2024/10/15 | 1,411 | 1,425 | 1,403 | 1,425 | +23 | +1.6% | 38,400 |
| 2024/10/11 | 1,352 | 1,407 | 1,347 | 1,402 | +49 | +3.6% | 43,100 |
| 2024/10/10 | 1,402 | 1,402 | 1,351 | 1,353 | -49 | -3.5% | 40,600 |
| 2024/10/09 | 1,351 | 1,406 | 1,346 | 1,402 | +56 | +4.2% | 79,900 |
| 2024/10/08 | 1,370 | 1,370 | 1,339 | 1,346 | -26 | -1.9% | 19,500 |
| 2024/10/07 | 1,395 | 1,395 | 1,368 | 1,372 | -7 | -0.5% | 22,500 |
| 2024/10/04 | 1,368 | 1,395 | 1,368 | 1,379 | +11 | +0.8% | 15,300 |
| 2024/10/03 | 1,365 | 1,381 | 1,356 | 1,368 | +11 | +0.8% | 20,400 |
| 2024/10/02 | 1,342 | 1,391 | 1,341 | 1,357 | -6 | -0.4% | 47,400 |
| 2024/10/01 | 1,350 | 1,363 | 1,330 | 1,363 | +35 | +2.6% | 39,700 |
| 2024/09/30 | 1,339 | 1,357 | 1,320 | 1,328 | -60 | -4.3% | 37,400 |
| 2024/09/27 | 1,411 | 1,423 | 1,383 | 1,388 | -9 | -0.6% | 31,600 |
| 2024/09/26 | 1,366 | 1,397 | 1,364 | 1,397 | +34 | +2.5% | 45,300 |
| 2024/09/25 | 1,345 | 1,366 | 1,345 | 1,363 | +5 | +0.4% | 26,800 |
| 2024/09/24 | 1,389 | 1,389 | 1,348 | 1,358 | -13 | -0.9% | 36,900 |
| 2024/09/20 | 1,375 | 1,392 | 1,371 | 1,371 | +6 | +0.4% | 43,200 |
| 2024/09/19 | 1,333 | 1,368 | 1,328 | 1,365 | +45 | +3.4% | 65,000 |
| 2024/09/18 | 1,336 | 1,355 | 1,309 | 1,320 | -11 | -0.8% | 53,100 |
| 2024/09/17 | 1,363 | 1,379 | 1,312 | 1,331 | -19 | -1.4% | 45,100 |
| 2024/09/13 | 1,330 | 1,355 | 1,320 | 1,350 | +26 | +2% | 50,100 |
| 2024/09/12 | 1,285 | 1,335 | 1,285 | 1,324 | +54 | +4.3% | 77,000 |
| 2024/09/11 | 1,274 | 1,326 | 1,262 | 1,270 | -11 | -0.9% | 87,900 |
| 2024/09/10 | 1,268 | 1,281 | 1,250 | 1,281 | +13 | +1% | 20,000 |
1～
50
件表示中 / 5371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 | 129,400円 | -13.8% | -39.6% | 3.17% | 15.75倍 | 1.12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 |
| 北電工 | 161,600円 | +5.4% | -19.5% | 4.95% | 7.33倍 | 0.61倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 東亜ＤＫＫ | 73,000円 | +3.2% | -11.8% | 2.88% | 12.34倍 | 0.68倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| Ａｂａｌａｎｃｅ | 78,800円 | -61.7% | -59.8% | 1.02% | 2.34倍 | 0.59倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 三社電機 | 92,500円 | -17.8% | -85.6% | 4.32% | 35.14倍 | 0.52倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
