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 |
|---|---|---|---|---|---|---|---|
| 2004/11/15 | 3,310 | 3,550 | 3,280 | 3,505 | +200 | +6.1% | 140,600 |
| 2004/11/12 | 3,225 | 3,320 | 3,190 | 3,305 | +100 | +3.1% | 56,600 |
| 2004/11/11 | 3,170 | 3,250 | 3,170 | 3,205 | +45 | +1.4% | 39,800 |
| 2004/11/10 | 3,105 | 3,165 | 3,100 | 3,160 | +55 | +1.8% | 13,000 |
| 2004/11/09 | 3,150 | 3,150 | 3,100 | 3,105 | -45 | -1.4% | 7,400 |
| 2004/11/08 | 3,200 | 3,200 | 3,130 | 3,150 | +30 | +1% | 17,800 |
| 2004/11/05 | 3,150 | 3,160 | 3,100 | 3,120 | -25 | -0.8% | 24,000 |
| 2004/11/04 | 3,180 | 3,180 | 3,140 | 3,145 | +10 | +0.3% | 18,400 |
| 2004/11/02 | 3,100 | 3,195 | 3,055 | 3,135 | +20 | +0.6% | 21,200 |
| 2004/11/01 | 3,190 | 3,190 | 3,090 | 3,115 | -110 | -3.4% | 29,400 |
| 2004/10/29 | 3,270 | 3,270 | 3,200 | 3,225 | -95 | -2.9% | 22,600 |
| 2004/10/28 | 3,345 | 3,350 | 3,215 | 3,320 | -5 | -0.2% | 27,200 |
| 2004/10/27 | 3,275 | 3,350 | 3,260 | 3,325 | +80 | +2.5% | 17,600 |
| 2004/10/26 | 3,155 | 3,245 | 3,150 | 3,245 | +70 | +2.2% | 18,000 |
| 2004/10/25 | 3,185 | 3,185 | 3,100 | 3,175 | -40 | -1.2% | 24,800 |
| 2004/10/22 | 3,275 | 3,275 | 3,205 | 3,215 | -60 | -1.8% | 16,200 |
| 2004/10/21 | 3,285 | 3,305 | 3,275 | 3,275 | -15 | -0.5% | 11,000 |
| 2004/10/20 | 3,325 | 3,340 | 3,275 | 3,290 | -50 | -1.5% | 15,000 |
| 2004/10/19 | 3,315 | 3,345 | 3,315 | 3,340 | +50 | +1.5% | 15,400 |
| 2004/10/18 | 3,295 | 3,330 | 3,290 | 3,290 | +20 | +0.6% | 18,400 |
| 2004/10/15 | 3,250 | 3,270 | 3,215 | 3,270 | -15 | -0.5% | 15,200 |
| 2004/10/14 | 3,335 | 3,335 | 3,275 | 3,285 | -65 | -1.9% | 8,200 |
| 2004/10/13 | 3,345 | 3,350 | 3,300 | 3,350 | ±0 | ±0% | 14,400 |
| 2004/10/12 | 3,350 | 3,360 | 3,340 | 3,350 | -30 | -0.9% | 9,800 |
| 2004/10/08 | 3,420 | 3,420 | 3,380 | 3,380 | -60 | -1.7% | 9,200 |
| 2004/10/07 | 3,450 | 3,460 | 3,415 | 3,440 | -10 | -0.3% | 13,400 |
| 2004/10/06 | 3,425 | 3,455 | 3,400 | 3,450 | +15 | +0.4% | 10,600 |
| 2004/10/05 | 3,500 | 3,500 | 3,435 | 3,435 | -65 | -1.9% | 12,600 |
| 2004/10/04 | 3,525 | 3,530 | 3,495 | 3,500 | +30 | +0.9% | 26,400 |
| 2004/10/01 | 3,405 | 3,500 | 3,405 | 3,470 | +55 | +1.6% | 14,800 |
| 2004/09/30 | 3,380 | 3,430 | 3,345 | 3,415 | +35 | +1% | 17,400 |
| 2004/09/29 | 3,405 | 3,440 | 3,360 | 3,380 | +20 | +0.6% | 32,200 |
| 2004/09/28 | 3,295 | 3,420 | 3,275 | 3,360 | +20 | +0.6% | 25,000 |
| 2004/09/27 | 3,300 | 3,340 | 3,250 | 3,340 | +20 | +0.6% | 18,800 |
| 2004/09/24 | 3,255 | 3,390 | 3,240 | 3,320 | +20 | +0.6% | 15,000 |
| 2004/09/22 | 3,330 | 3,330 | 3,190 | 3,300 | ±0 | ±0% | 23,400 |
| 2004/09/21 | 3,430 | 3,430 | 3,300 | 3,300 | -160 | -4.6% | 26,200 |
| 2004/09/17 | 3,465 | 3,465 | 3,430 | 3,460 | -15 | -0.4% | 15,600 |
| 2004/09/16 | 3,500 | 3,550 | 3,450 | 3,475 | ±0 | ±0% | 29,000 |
| 2004/09/15 | 3,485 | 3,625 | 3,385 | 3,475 | -15 | -0.4% | 67,600 |
| 2004/09/14 | 3,540 | 3,540 | 3,475 | 3,490 | -55 | -1.6% | 23,400 |
| 2004/09/13 | 3,520 | 3,545 | 3,500 | 3,545 | +25 | +0.7% | 18,400 |
| 2004/09/10 | 3,555 | 3,555 | 3,500 | 3,520 | -35 | -1% | 22,400 |
| 2004/09/09 | 3,560 | 3,595 | 3,555 | 3,555 | ±0 | ±0% | 18,200 |
| 2004/09/08 | 3,550 | 3,575 | 3,550 | 3,555 | -15 | -0.4% | 19,400 |
| 2004/09/07 | 3,590 | 3,600 | 3,535 | 3,570 | -30 | -0.8% | 23,600 |
| 2004/09/06 | 3,640 | 3,640 | 3,580 | 3,600 | -80 | -2.2% | 24,000 |
| 2004/09/03 | 3,750 | 3,750 | 3,640 | 3,680 | -80 | -2.1% | 32,800 |
| 2004/09/02 | 3,745 | 3,795 | 3,730 | 3,760 | -5 | -0.1% | 40,200 |
| 2004/09/01 | 3,630 | 3,775 | 3,630 | 3,765 | +135 | +3.7% | 72,600 |
5001～
5050
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
