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 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 4,340 | 4,500 | 4,290 | 4,500 | +225 | +5.3% | 165,400 |
| 2005/01/28 | 4,275 | 4,340 | 4,275 | 4,275 | -15 | -0.3% | 100,000 |
| 2005/01/27 | 4,155 | 4,320 | 4,135 | 4,290 | +140 | +3.4% | 182,200 |
| 2005/01/26 | 4,175 | 4,175 | 4,125 | 4,150 | -15 | -0.4% | 49,000 |
| 2005/01/25 | 4,175 | 4,195 | 4,145 | 4,165 | -25 | -0.6% | 63,200 |
| 2005/01/24 | 4,100 | 4,190 | 4,075 | 4,190 | +155 | +3.8% | 97,800 |
| 2005/01/21 | 4,030 | 4,080 | 4,030 | 4,035 | -10 | -0.2% | 51,000 |
| 2005/01/20 | 4,050 | 4,095 | 4,025 | 4,045 | -20 | -0.5% | 55,200 |
| 2005/01/19 | 4,050 | 4,120 | 4,050 | 4,065 | +30 | +0.7% | 79,200 |
| 2005/01/18 | 4,100 | 4,120 | 4,010 | 4,035 | -65 | -1.6% | 128,200 |
| 2005/01/17 | 3,955 | 4,100 | 3,955 | 4,100 | +150 | +3.8% | 204,200 |
| 2005/01/14 | 3,900 | 3,955 | 3,875 | 3,950 | +50 | +1.3% | 67,200 |
| 2005/01/13 | 3,920 | 3,925 | 3,860 | 3,900 | +30 | +0.8% | 69,400 |
| 2005/01/12 | 3,850 | 3,945 | 3,790 | 3,870 | +25 | +0.7% | 88,000 |
| 2005/01/11 | 3,895 | 3,945 | 3,840 | 3,845 | -45 | -1.2% | 125,200 |
| 2005/01/07 | 3,825 | 3,890 | 3,750 | 3,890 | +150 | +4% | 159,600 |
| 2005/01/06 | 3,570 | 3,740 | 3,550 | 3,740 | +165 | +4.6% | 122,600 |
| 2005/01/05 | 3,590 | 3,605 | 3,535 | 3,575 | -25 | -0.7% | 48,000 |
| 2005/01/04 | 3,610 | 3,615 | 3,585 | 3,600 | -10 | -0.3% | 20,400 |
| 2004/12/30 | 3,605 | 3,615 | 3,590 | 3,610 | +5 | +0.1% | 15,800 |
| 2004/12/29 | 3,600 | 3,620 | 3,580 | 3,605 | +5 | +0.1% | 34,600 |
| 2004/12/28 | 3,610 | 3,620 | 3,565 | 3,600 | +40 | +1.1% | 52,200 |
| 2004/12/27 | 3,525 | 3,625 | 3,455 | 3,560 | +160 | +4.7% | 103,800 |
| 2004/12/24 | 3,335 | 3,450 | 3,335 | 3,400 | +70 | +2.1% | 23,200 |
| 2004/12/22 | 3,360 | 3,380 | 3,300 | 3,330 | -30 | -0.9% | 40,600 |
| 2004/12/21 | 3,395 | 3,400 | 3,355 | 3,360 | -20 | -0.6% | 22,000 |
| 2004/12/20 | 3,385 | 3,420 | 3,380 | 3,380 | ±0 | ±0% | 25,600 |
| 2004/12/17 | 3,340 | 3,400 | 3,300 | 3,380 | +30 | +0.9% | 29,000 |
| 2004/12/16 | 3,315 | 3,390 | 3,305 | 3,350 | -50 | -1.5% | 45,000 |
| 2004/12/15 | 3,430 | 3,430 | 3,355 | 3,400 | -30 | -0.9% | 17,800 |
| 2004/12/14 | 3,500 | 3,510 | 3,405 | 3,430 | -70 | -2% | 19,800 |
| 2004/12/13 | 3,500 | 3,510 | 3,495 | 3,500 | ±0 | ±0% | 16,400 |
| 2004/12/10 | 3,500 | 3,525 | 3,485 | 3,500 | -10 | -0.3% | 50,600 |
| 2004/12/09 | 3,505 | 3,535 | 3,485 | 3,510 | +10 | +0.3% | 38,600 |
| 2004/12/08 | 3,490 | 3,510 | 3,480 | 3,500 | -20 | -0.6% | 23,800 |
| 2004/12/07 | 3,555 | 3,565 | 3,505 | 3,520 | -35 | -1% | 11,400 |
| 2004/12/06 | 3,500 | 3,595 | 3,500 | 3,555 | +45 | +1.3% | 37,400 |
| 2004/12/03 | 3,510 | 3,535 | 3,495 | 3,510 | -5 | -0.1% | 12,400 |
| 2004/12/02 | 3,515 | 3,550 | 3,485 | 3,515 | +15 | +0.4% | 11,800 |
| 2004/12/01 | 3,520 | 3,520 | 3,500 | 3,500 | -50 | -1.4% | 9,200 |
| 2004/11/30 | 3,500 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 16,400 |
| 2004/11/29 | 3,500 | 3,510 | 3,495 | 3,500 | -10 | -0.3% | 11,200 |
| 2004/11/26 | 3,585 | 3,585 | 3,500 | 3,510 | -75 | -2.1% | 17,600 |
| 2004/11/25 | 3,500 | 3,600 | 3,495 | 3,585 | +95 | +2.7% | 91,800 |
| 2004/11/24 | 3,405 | 3,510 | 3,400 | 3,490 | +125 | +3.7% | 24,800 |
| 2004/11/22 | 3,395 | 3,395 | 3,350 | 3,365 | -120 | -3.4% | 25,600 |
| 2004/11/19 | 3,560 | 3,575 | 3,475 | 3,485 | -80 | -2.2% | 30,200 |
| 2004/11/18 | 3,595 | 3,600 | 3,540 | 3,565 | -60 | -1.7% | 66,600 |
| 2004/11/17 | 3,470 | 3,630 | 3,460 | 3,625 | +150 | +4.3% | 124,600 |
| 2004/11/16 | 3,500 | 3,500 | 3,450 | 3,475 | -30 | -0.9% | 35,400 |
4951～
5000
件表示中 / 5468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 | 102,500円 | -13.8% | -39.6% | 4.00% | 12.48倍 | 0.89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 | 28,200円 | +1.9% | - | 0.00% | - | 2.20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 |
| 三社電機 | 77,400円 | -17.1% | -71.2% | 5.17% | 14.71倍 | 0.43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 |
| ザイン | 87,700円 | +38.0% | +36.4% | 1.71% | 31.12倍 | 1.00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 |
| フェンオール | 169,500円 | -7.3% | -59.9% | 4.37% | 15.35倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
