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 |
|---|---|---|---|---|---|---|---|
| 2003/07/11 | 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 |
| 2003/05/30 | 1,197.5 | 1,210 | 1,150 | 1,202.5 | +7.5 | +0.6% | 284,400 |
| 2003/05/29 | 1,157.5 | 1,195 | 1,112.5 | 1,195 | +35 | +3% | 414,400 |
| 2003/05/28 | 1,047.5 | 1,160 | 1,047.5 | 1,160 | +122.5 | +11.8% | 430,400 |
| 2003/05/27 | 1,025 | 1,050 | 1,007.5 | 1,037.5 | +12.5 | +1.2% | 83,200 |
| 2003/05/26 | 1,112.5 | 1,125 | 1,025 | 1,025 | -75 | -6.8% | 81,200 |
| 2003/05/23 | 1,095 | 1,112.5 | 1,087.5 | 1,100 | +25 | +2.3% | 141,200 |
| 2003/05/22 | 1,000 | 1,122.5 | 1,000 | 1,075 | +72.5 | +7.2% | 256,000 |
| 2003/05/21 | 1,017.5 | 1,037.5 | 997.5 | 1,002.5 | -37.5 | -3.6% | 196,800 |
| 2003/05/20 | 1,030 | 1,080 | 1,030 | 1,040 | -40 | -3.7% | 292,000 |
| 2003/05/19 | 1,085 | 1,100 | 1,075 | 1,080 | -2.5 | -0.2% | 58,000 |
| 2003/05/16 | 1,072.5 | 1,082.5 | 1,050 | 1,082.5 | +7.5 | +0.7% | 46,800 |
| 2003/05/15 | 1,102.5 | 1,105 | 1,050 | 1,075 | -37.5 | -3.4% | 88,800 |
| 2003/05/14 | 1,152.5 | 1,155 | 1,090 | 1,112.5 | -37.5 | -3.3% | 78,000 |
| 2003/05/13 | 1,135 | 1,155 | 1,125 | 1,150 | +22.5 | +2% | 63,600 |
| 2003/05/12 | 1,150 | 1,162.5 | 1,117.5 | 1,127.5 | -22.5 | -2% | 84,400 |
| 2003/05/09 | 1,152.5 | 1,202.5 | 1,140 | 1,150 | -5 | -0.4% | 87,600 |
| 2003/05/08 | 1,170 | 1,225 | 1,132.5 | 1,155 | -17.5 | -1.5% | 114,000 |
| 2003/05/07 | 1,275 | 1,285 | 1,170 | 1,172.5 | -127.5 | -9.8% | 252,800 |
| 2003/05/06 | 1,340 | 1,342.5 | 1,285 | 1,300 | -20 | -1.5% | 74,000 |
| 2003/05/02 | 1,250 | 1,325 | 1,250 | 1,320 | +75 | +6% | 202,800 |
5351～
5400
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
