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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,213 | 1,228 | 1,199 | 1,220 | +5 | +0.4% | 39,500 |
| 2024/12/16 | 1,213 | 1,218 | 1,207 | 1,215 | +5 | +0.4% | 22,800 |
| 2024/12/13 | 1,203 | 1,221 | 1,203 | 1,210 | -6 | -0.5% | 31,600 |
| 2024/12/12 | 1,232 | 1,233 | 1,216 | 1,216 | -16 | -1.3% | 39,400 |
| 2024/12/11 | 1,250 | 1,250 | 1,231 | 1,232 | -19 | -1.5% | 27,200 |
| 2024/12/10 | 1,253 | 1,261 | 1,251 | 1,251 | -7 | -0.6% | 18,000 |
| 2024/12/09 | 1,252 | 1,265 | 1,247 | 1,258 | +6 | +0.5% | 21,500 |
| 2024/12/06 | 1,245 | 1,253 | 1,233 | 1,252 | +7 | +0.6% | 16,900 |
| 2024/12/05 | 1,247 | 1,262 | 1,245 | 1,245 | -8 | -0.6% | 29,100 |
| 2024/12/04 | 1,287 | 1,290 | 1,253 | 1,253 | -38 | -2.9% | 26,700 |
| 2024/12/03 | 1,285 | 1,294 | 1,277 | 1,291 | +6 | +0.5% | 27,500 |
| 2024/12/02 | 1,285 | 1,297 | 1,282 | 1,285 | -9 | -0.7% | 14,800 |
| 2024/11/29 | 1,288 | 1,302 | 1,280 | 1,294 | ±0 | ±0% | 11,900 |
| 2024/11/28 | 1,269 | 1,299 | 1,269 | 1,294 | +26 | +2.1% | 34,000 |
| 2024/11/27 | 1,263 | 1,279 | 1,234 | 1,268 | +3 | +0.2% | 58,400 |
| 2024/11/26 | 1,316 | 1,325 | 1,253 | 1,265 | -46 | -3.5% | 38,800 |
| 2024/11/25 | 1,312 | 1,321 | 1,294 | 1,311 | +17 | +1.3% | 36,900 |
| 2024/11/22 | 1,335 | 1,347 | 1,290 | 1,294 | -37 | -2.8% | 20,900 |
| 2024/11/21 | 1,285 | 1,331 | 1,285 | 1,331 | +41 | +3.2% | 34,500 |
| 2024/11/20 | 1,286 | 1,312 | 1,286 | 1,290 | +2 | +0.2% | 19,700 |
| 2024/11/19 | 1,291 | 1,307 | 1,278 | 1,288 | -2 | -0.2% | 42,100 |
| 2024/11/18 | 1,316 | 1,318 | 1,290 | 1,290 | -26 | -2% | 19,500 |
| 2024/11/15 | 1,302 | 1,335 | 1,301 | 1,316 | +20 | +1.5% | 44,200 |
| 2024/11/14 | 1,350 | 1,352 | 1,296 | 1,296 | -46 | -3.4% | 66,200 |
| 2024/11/13 | 1,352 | 1,375 | 1,342 | 1,342 | -16 | -1.2% | 28,400 |
| 2024/11/12 | 1,367 | 1,388 | 1,348 | 1,358 | -11 | -0.8% | 51,000 |
| 2024/11/11 | 1,331 | 1,369 | 1,331 | 1,369 | +18 | +1.3% | 28,400 |
| 2024/11/08 | 1,347 | 1,375 | 1,307 | 1,351 | +4 | +0.3% | 68,300 |
| 2024/11/07 | 1,395 | 1,436 | 1,343 | 1,347 | -35 | -2.5% | 125,100 |
| 2024/11/06 | 1,398 | 1,415 | 1,362 | 1,382 | -2 | -0.1% | 55,800 |
| 2024/11/05 | 1,382 | 1,385 | 1,360 | 1,384 | +9 | +0.7% | 24,600 |
| 2024/11/01 | 1,420 | 1,420 | 1,373 | 1,375 | -58 | -4% | 38,000 |
| 2024/10/31 | 1,414 | 1,441 | 1,386 | 1,433 | +31 | +2.2% | 55,900 |
| 2024/10/30 | 1,385 | 1,418 | 1,380 | 1,402 | +23 | +1.7% | 75,200 |
| 2024/10/29 | 1,376 | 1,380 | 1,365 | 1,379 | -4 | -0.3% | 20,800 |
| 2024/10/28 | 1,338 | 1,390 | 1,331 | 1,383 | +52 | +3.9% | 41,300 |
| 2024/10/25 | 1,357 | 1,357 | 1,323 | 1,331 | -26 | -1.9% | 28,600 |
| 2024/10/24 | 1,384 | 1,384 | 1,350 | 1,357 | -27 | -2% | 27,700 |
| 2024/10/23 | 1,389 | 1,397 | 1,373 | 1,384 | -5 | -0.4% | 22,300 |
| 2024/10/22 | 1,408 | 1,420 | 1,382 | 1,389 | -21 | -1.5% | 34,500 |
| 2024/10/21 | 1,397 | 1,420 | 1,383 | 1,410 | +23 | +1.7% | 27,900 |
| 2024/10/18 | 1,386 | 1,397 | 1,369 | 1,387 | +10 | +0.7% | 20,200 |
| 2024/10/17 | 1,380 | 1,387 | 1,364 | 1,377 | -9 | -0.6% | 33,100 |
| 2024/10/16 | 1,383 | 1,397 | 1,381 | 1,386 | -39 | -2.7% | 22,800 |
| 2024/10/15 | 1,411 | 1,425 | 1,403 | 1,425 | +23 | +1.6% | 38,400 |
| 2024/10/11 | 1,352 | 1,407 | 1,347 | 1,402 | +49 | +3.6% | 43,100 |
| 2024/10/10 | 1,402 | 1,402 | 1,351 | 1,353 | -49 | -3.5% | 40,600 |
| 2024/10/09 | 1,351 | 1,406 | 1,346 | 1,402 | +56 | +4.2% | 79,900 |
| 2024/10/08 | 1,370 | 1,370 | 1,339 | 1,346 | -26 | -1.9% | 19,500 |
| 2024/10/07 | 1,395 | 1,395 | 1,368 | 1,372 | -7 | -0.5% | 22,500 |
101～
150
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
