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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,217 | 1,268 | 1,215 | 1,268 | +4 | +0.3% | 46,400 |
| 2024/09/06 | 1,267 | 1,279 | 1,255 | 1,264 | -3 | -0.2% | 27,800 |
| 2024/09/05 | 1,278 | 1,299 | 1,263 | 1,267 | -8 | -0.6% | 34,600 |
| 2024/09/04 | 1,300 | 1,300 | 1,252 | 1,275 | -42 | -3.2% | 84,100 |
| 2024/09/03 | 1,300 | 1,328 | 1,300 | 1,317 | +25 | +1.9% | 32,400 |
| 2024/09/02 | 1,301 | 1,301 | 1,262 | 1,292 | +21 | +1.7% | 67,000 |
| 2024/08/30 | 1,278 | 1,304 | 1,264 | 1,271 | +6 | +0.5% | 35,100 |
| 2024/08/29 | 1,268 | 1,290 | 1,253 | 1,265 | -12 | -0.9% | 35,100 |
| 2024/08/28 | 1,286 | 1,286 | 1,263 | 1,277 | -27 | -2.1% | 27,700 |
| 2024/08/27 | 1,294 | 1,304 | 1,284 | 1,304 | +11 | +0.9% | 23,500 |
| 2024/08/26 | 1,288 | 1,297 | 1,276 | 1,293 | +5 | +0.4% | 34,100 |
| 2024/08/23 | 1,303 | 1,303 | 1,270 | 1,288 | -23 | -1.8% | 46,800 |
| 2024/08/22 | 1,299 | 1,324 | 1,291 | 1,311 | +22 | +1.7% | 76,400 |
| 2024/08/21 | 1,205 | 1,289 | 1,205 | 1,289 | +67 | +5.5% | 109,200 |
| 2024/08/20 | 1,194 | 1,230 | 1,188 | 1,222 | +27 | +2.3% | 67,500 |
| 2024/08/19 | 1,196 | 1,203 | 1,172 | 1,195 | -20 | -1.6% | 80,700 |
| 2024/08/16 | 1,170 | 1,215 | 1,160 | 1,215 | +75 | +6.6% | 89,000 |
| 2024/08/15 | 1,145 | 1,158 | 1,119 | 1,140 | -7 | -0.6% | 47,800 |
| 2024/08/14 | 1,170 | 1,170 | 1,130 | 1,147 | -7 | -0.6% | 68,000 |
| 2024/08/13 | 1,124 | 1,171 | 1,120 | 1,154 | +33 | +2.9% | 86,100 |
| 2024/08/09 | 1,171 | 1,171 | 1,090 | 1,121 | -20 | -1.8% | 132,700 |
| 2024/08/08 | 1,162 | 1,164 | 1,100 | 1,141 | -25 | -2.1% | 90,500 |
| 2024/08/07 | 1,250 | 1,294 | 1,159 | 1,166 | -128 | -9.9% | 212,100 |
| 2024/08/06 | 1,260 | 1,319 | 1,260 | 1,294 | +144 | +12.5% | 88,900 |
| 2024/08/05 | 1,222 | 1,258 | 1,061 | 1,150 | -131 | -10.2% | 169,500 |
| 2024/08/02 | 1,322 | 1,348 | 1,281 | 1,281 | -101 | -7.3% | 72,500 |
| 2024/08/01 | 1,416 | 1,416 | 1,354 | 1,382 | -51 | -3.6% | 78,500 |
| 2024/07/31 | 1,428 | 1,433 | 1,400 | 1,433 | +3 | +0.2% | 51,300 |
| 2024/07/30 | 1,420 | 1,445 | 1,407 | 1,430 | +3 | +0.2% | 125,700 |
| 2024/07/29 | 1,442 | 1,446 | 1,417 | 1,427 | +10 | +0.7% | 25,400 |
| 2024/07/26 | 1,416 | 1,441 | 1,411 | 1,417 | +1 | +0.1% | 35,000 |
| 2024/07/25 | 1,425 | 1,433 | 1,409 | 1,416 | -18 | -1.3% | 54,500 |
| 2024/07/24 | 1,482 | 1,501 | 1,426 | 1,434 | -66 | -4.4% | 53,900 |
| 2024/07/23 | 1,471 | 1,507 | 1,471 | 1,500 | +29 | +2% | 35,800 |
| 2024/07/22 | 1,478 | 1,488 | 1,468 | 1,471 | -17 | -1.1% | 33,600 |
| 2024/07/19 | 1,501 | 1,512 | 1,488 | 1,488 | -23 | -1.5% | 52,800 |
| 2024/07/18 | 1,520 | 1,527 | 1,497 | 1,511 | -26 | -1.7% | 71,300 |
| 2024/07/17 | 1,570 | 1,580 | 1,530 | 1,537 | -27 | -1.7% | 44,500 |
| 2024/07/16 | 1,599 | 1,599 | 1,564 | 1,564 | -21 | -1.3% | 35,900 |
| 2024/07/12 | 1,538 | 1,589 | 1,532 | 1,585 | +46 | +3% | 69,100 |
| 2024/07/11 | 1,498 | 1,547 | 1,490 | 1,539 | +67 | +4.6% | 85,600 |
| 2024/07/10 | 1,506 | 1,506 | 1,466 | 1,472 | -23 | -1.5% | 56,500 |
| 2024/07/09 | 1,496 | 1,513 | 1,481 | 1,495 | +10 | +0.7% | 81,000 |
| 2024/07/08 | 1,490 | 1,513 | 1,485 | 1,485 | -15 | -1% | 46,100 |
| 2024/07/05 | 1,514 | 1,514 | 1,489 | 1,500 | -1 | -0.1% | 26,300 |
| 2024/07/04 | 1,518 | 1,528 | 1,501 | 1,501 | -7 | -0.5% | 43,000 |
| 2024/07/03 | 1,500 | 1,510 | 1,485 | 1,508 | +15 | +1% | 49,500 |
| 2024/07/02 | 1,467 | 1,493 | 1,461 | 1,493 | +33 | +2.3% | 54,300 |
| 2024/07/01 | 1,495 | 1,495 | 1,458 | 1,460 | -19 | -1.3% | 41,700 |
| 2024/06/28 | 1,497 | 1,507 | 1,474 | 1,479 | -19 | -1.3% | 41,300 |
51～
100
件表示中 / 5371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 | 129,400円 | -13.8% | -39.6% | 3.17% | 15.75倍 | 1.12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 |
| 北電工 | 161,600円 | +5.4% | -19.5% | 4.95% | 7.33倍 | 0.61倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 東亜ＤＫＫ | 73,000円 | +3.2% | -11.8% | 2.88% | 12.34倍 | 0.68倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| Ａｂａｌａｎｃｅ | 78,800円 | -61.7% | -59.8% | 1.02% | 2.34倍 | 0.59倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 三社電機 | 92,500円 | -17.8% | -85.6% | 4.32% | 35.14倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
