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 |
|---|---|---|---|---|---|---|---|
| 2003/09/24 | 1,402.5 | 1,432.5 | 1,400 | 1,410 | +25 | +1.8% | 91,600 |
| 2003/09/22 | 1,400 | 1,402.5 | 1,377.5 | 1,385 | -15 | -1.1% | 40,800 |
| 2003/09/19 | 1,407.5 | 1,412.5 | 1,387.5 | 1,400 | +22.5 | +1.6% | 56,800 |
| 2003/09/18 | 1,370 | 1,397.5 | 1,370 | 1,377.5 | +10 | +0.7% | 42,800 |
| 2003/09/17 | 1,415 | 1,417.5 | 1,352.5 | 1,367.5 | -45 | -3.2% | 146,000 |
| 2003/09/16 | 1,417.5 | 1,427.5 | 1,402.5 | 1,412.5 | -7.5 | -0.5% | 59,600 |
| 2003/09/12 | 1,415 | 1,422.5 | 1,400 | 1,420 | +10 | +0.7% | 79,200 |
| 2003/09/11 | 1,452.5 | 1,455 | 1,402.5 | 1,410 | -57.5 | -3.9% | 181,200 |
| 2003/09/10 | 1,460 | 1,487.5 | 1,455 | 1,467.5 | ±0 | ±0% | 72,400 |
| 2003/09/09 | 1,495 | 1,497.5 | 1,460 | 1,467.5 | -20 | -1.3% | 141,200 |
| 2003/09/08 | 1,525 | 1,527.5 | 1,475 | 1,487.5 | -27.5 | -1.8% | 144,400 |
| 2003/09/05 | 1,487.5 | 1,520 | 1,450 | 1,515 | +90 | +6.3% | 218,000 |
| 2003/09/04 | 1,547.5 | 1,550 | 1,400 | 1,425 | -37.5 | -2.6% | 444,800 |
| 2003/09/03 | 1,472.5 | 1,612.5 | 1,452.5 | 1,462.5 | +12.5 | +0.9% | 663,200 |
| 2003/09/02 | 1,490 | 1,492.5 | 1,447.5 | 1,450 | -12.5 | -0.9% | 60,800 |
| 2003/09/01 | 1,472.5 | 1,560 | 1,455 | 1,462.5 | ±0 | ±0% | 217,600 |
| 2003/08/29 | 1,465 | 1,467.5 | 1,440 | 1,462.5 | -7.5 | -0.5% | 54,400 |
| 2003/08/28 | 1,492.5 | 1,495 | 1,452.5 | 1,470 | -25 | -1.7% | 38,400 |
| 2003/08/27 | 1,522.5 | 1,530 | 1,482.5 | 1,495 | -17.5 | -1.2% | 65,200 |
| 2003/08/26 | 1,467.5 | 1,512.5 | 1,447.5 | 1,512.5 | +40 | +2.7% | 70,000 |
| 2003/08/25 | 1,500 | 1,512.5 | 1,450 | 1,472.5 | -42.5 | -2.8% | 124,000 |
| 2003/08/22 | 1,590 | 1,625 | 1,515 | 1,515 | -72.5 | -4.6% | 66,400 |
| 2003/08/21 | 1,572.5 | 1,587.5 | 1,500 | 1,587.5 | +12.5 | +0.8% | 67,600 |
| 2003/08/20 | 1,660 | 1,687.5 | 1,575 | 1,575 | -82.5 | -5% | 159,600 |
| 2003/08/19 | 1,710 | 1,742.5 | 1,602.5 | 1,657.5 | -52.5 | -3.1% | 344,000 |
| 2003/08/18 | 1,535 | 1,710 | 1,517.5 | 1,710 | +187.5 | +12.3% | 348,400 |
| 2003/08/15 | 1,565 | 1,587.5 | 1,437.5 | 1,522.5 | +22.5 | +1.5% | 553,200 |
| 2003/08/14 | 1,265 | 1,500 | 1,265 | 1,500 | +235 | +18.6% | 479,200 |
| 2003/08/13 | 1,275 | 1,277.5 | 1,237.5 | 1,265 | -10 | -0.8% | 46,000 |
| 2003/08/12 | 1,222.5 | 1,275 | 1,212.5 | 1,275 | +62.5 | +5.2% | 48,800 |
| 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 |
5301～
5350
件表示中 / 5488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 | 95,400円 | -21.3% | -33.9% | 3.46% | 14.33倍 | 0.81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 | 26,500円 | +6.0% | - | 0.00% | - | 2.12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 | 87,300円 | +38.0% | +36.4% | 1.72% | 31.01倍 | 0.99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 |
| コスモス電 | 648,000円 | -8.6% | -2.7% | 2.70% | 12.51倍 | 1.16倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| フェンオール | 171,800円 | -7.3% | -59.9% | 4.31% | 15.56倍 | 0.71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
