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 |
|---|---|---|---|---|---|---|---|
| 2003/08/11 | 1,225 | 1,227.5 | 1,205 | 1,212.5 | -12.5 | -1% | 52,000 |
| 2003/08/08 | 1,225 | 1,252.5 | 1,212.5 | 1,225 | +12.5 | +1% | 42,800 |
| 2003/08/07 | 1,247.5 | 1,250 | 1,202.5 | 1,212.5 | -37.5 | -3% | 46,800 |
| 2003/08/06 | 1,270 | 1,270 | 1,237.5 | 1,250 | -30 | -2.3% | 31,600 |
| 2003/08/05 | 1,280 | 1,287.5 | 1,270 | 1,280 | +5 | +0.4% | 57,600 |
| 2003/08/04 | 1,212.5 | 1,280 | 1,200 | 1,275 | +50 | +4.1% | 109,600 |
| 2003/08/01 | 1,270 | 1,297.5 | 1,220 | 1,225 | -25 | -2% | 163,200 |
| 2003/07/31 | 1,262.5 | 1,285 | 1,237.5 | 1,250 | -5 | -0.4% | 90,800 |
| 2003/07/30 | 1,237.5 | 1,255 | 1,227.5 | 1,255 | +25 | +2% | 67,200 |
| 2003/07/29 | 1,250 | 1,252.5 | 1,225 | 1,230 | -20 | -1.6% | 21,200 |
| 2003/07/28 | 1,237.5 | 1,250 | 1,225 | 1,250 | +25 | +2% | 43,600 |
| 2003/07/25 | 1,225 | 1,230 | 1,200 | 1,225 | -5 | -0.4% | 34,000 |
| 2003/07/24 | 1,227.5 | 1,245 | 1,212.5 | 1,230 | +5 | +0.4% | 40,400 |
| 2003/07/23 | 1,200 | 1,225 | 1,190 | 1,225 | +25 | +2.1% | 16,400 |
| 2003/07/22 | 1,190 | 1,200 | 1,175 | 1,200 | +5 | +0.4% | 36,400 |
| 2003/07/18 | 1,200 | 1,202.5 | 1,185 | 1,195 | -5 | -0.4% | 32,800 |
| 2003/07/17 | 1,222.5 | 1,222.5 | 1,187.5 | 1,200 | -42.5 | -3.4% | 31,600 |
| 2003/07/16 | 1,250 | 1,250 | 1,240 | 1,242.5 | ±0 | ±0% | 17,200 |
| 2003/07/15 | 1,275 | 1,287.5 | 1,232.5 | 1,242.5 | -20 | -1.6% | 64,000 |
| 2003/07/14 | 1,235 | 1,262.5 | 1,235 | 1,262.5 | +30 | +2.4% | 73,200 |
| 2003/07/11 | 1,250 | 1,252.5 | 1,215 | 1,232.5 | -17.5 | -1.4% | 77,600 |
| 2003/07/10 | 1,210 | 1,270 | 1,200 | 1,250 | +40 | +3.3% | 168,800 |
| 2003/07/09 | 1,140 | 1,212.5 | 1,140 | 1,210 | +67.5 | +5.9% | 69,200 |
| 2003/07/08 | 1,165 | 1,167.5 | 1,137.5 | 1,142.5 | -15 | -1.3% | 68,000 |
| 2003/07/07 | 1,165 | 1,172.5 | 1,157.5 | 1,157.5 | -12.5 | -1.1% | 17,200 |
| 2003/07/04 | 1,185 | 1,187.5 | 1,155 | 1,170 | -20 | -1.7% | 30,400 |
| 2003/07/03 | 1,212.5 | 1,220 | 1,175 | 1,190 | -22.5 | -1.9% | 48,400 |
| 2003/07/02 | 1,222.5 | 1,225 | 1,137.5 | 1,212.5 | +15 | +1.3% | 185,600 |
| 2003/07/01 | 1,175 | 1,200 | 1,162.5 | 1,197.5 | +10 | +0.8% | 69,600 |
| 2003/06/30 | 1,155 | 1,200 | 1,155 | 1,187.5 | +25 | +2.2% | 49,200 |
| 2003/06/27 | 1,177.5 | 1,180 | 1,150 | 1,162.5 | ±0 | ±0% | 32,400 |
| 2003/06/26 | 1,195 | 1,195 | 1,155 | 1,162.5 | -37.5 | -3.1% | 48,400 |
| 2003/06/25 | 1,222.5 | 1,222.5 | 1,200 | 1,200 | -12.5 | -1% | 20,800 |
| 2003/06/24 | 1,202.5 | 1,237.5 | 1,202.5 | 1,212.5 | ±0 | ±0% | 108,800 |
| 2003/06/23 | 1,177.5 | 1,220 | 1,175 | 1,212.5 | +27.5 | +2.3% | 58,400 |
| 2003/06/20 | 1,202.5 | 1,207.5 | 1,175 | 1,185 | -42.5 | -3.5% | 158,800 |
| 2003/06/19 | 1,262.5 | 1,297.5 | 1,225 | 1,227.5 | -22.5 | -1.8% | 329,200 |
| 2003/06/18 | 1,245 | 1,270 | 1,190 | 1,250 | +62.5 | +5.3% | 495,600 |
| 2003/06/17 | 1,115 | 1,187.5 | 1,112.5 | 1,187.5 | +75 | +6.7% | 176,400 |
| 2003/06/16 | 1,097.5 | 1,125 | 1,097.5 | 1,112.5 | +17.5 | +1.6% | 46,800 |
| 2003/06/13 | 1,112.5 | 1,115 | 1,095 | 1,095 | -17.5 | -1.6% | 22,800 |
| 2003/06/12 | 1,120 | 1,140 | 1,100 | 1,112.5 | -5 | -0.4% | 37,600 |
| 2003/06/11 | 1,115 | 1,125 | 1,107.5 | 1,117.5 | -15 | -1.3% | 46,000 |
| 2003/06/10 | 1,150 | 1,150 | 1,110 | 1,132.5 | -30 | -2.6% | 78,800 |
| 2003/06/09 | 1,170 | 1,172.5 | 1,137.5 | 1,162.5 | -22.5 | -1.9% | 82,400 |
| 2003/06/06 | 1,200 | 1,202.5 | 1,162.5 | 1,185 | -15 | -1.3% | 70,800 |
| 2003/06/05 | 1,135 | 1,202.5 | 1,135 | 1,200 | +70 | +6.2% | 257,600 |
| 2003/06/04 | 1,177.5 | 1,177.5 | 1,125 | 1,130 | -57.5 | -4.8% | 146,800 |
| 2003/06/03 | 1,210 | 1,212.5 | 1,175 | 1,187.5 | -25 | -2.1% | 80,800 |
| 2003/06/02 | 1,210 | 1,215 | 1,152.5 | 1,212.5 | +10 | +0.8% | 218,800 |
5301～
5350
件表示中 / 5458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 | 99,900円 | -13.8% | -39.6% | 4.10% | 12.17倍 | 0.86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 |
| ＷＳＣＯＰＥ | 20,600円 | -82.6% | - | 0.00% | - | 0.23倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| オキサイド | 101,100円 | +25.6% | - | 0.00% | - | 1.46倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| ＱＤレーザ | 26,800円 | +1.9% | - | 0.00% | - | 2.09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 |
| ザイン | 82,700円 | +38.0% | +36.4% | 1.81% | 29.35倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
