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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,720 | 1,742 | 1,713 | 1,720 | -21 | -1.2% | 75,600 |
| 2024/04/12 | 1,779 | 1,791 | 1,741 | 1,741 | -38 | -2.1% | 72,200 |
| 2024/04/11 | 1,775 | 1,791 | 1,769 | 1,779 | -31 | -1.7% | 62,200 |
| 2024/04/10 | 1,782 | 1,835 | 1,771 | 1,810 | +41 | +2.3% | 86,000 |
| 2024/04/09 | 1,796 | 1,796 | 1,753 | 1,769 | -11 | -0.6% | 112,700 |
| 2024/04/08 | 1,747 | 1,787 | 1,719 | 1,780 | +38 | +2.2% | 139,400 |
| 2024/04/05 | 1,733 | 1,760 | 1,708 | 1,742 | -28 | -1.6% | 140,800 |
| 2024/04/04 | 1,790 | 1,794 | 1,756 | 1,770 | -10 | -0.6% | 164,800 |
| 2024/04/03 | 1,806 | 1,817 | 1,771 | 1,780 | -66 | -3.6% | 196,300 |
| 2024/04/02 | 1,938 | 1,938 | 1,845 | 1,846 | -89 | -4.6% | 212,700 |
| 2024/04/01 | 1,970 | 1,984 | 1,925 | 1,935 | -14 | -0.7% | 113,400 |
| 2024/03/29 | 1,928 | 1,962 | 1,923 | 1,949 | +21 | +1.1% | 88,600 |
| 2024/03/28 | 1,940 | 1,964 | 1,918 | 1,928 | -61 | -3.1% | 185,200 |
| 2024/03/27 | 2,018 | 2,023 | 1,984 | 1,989 | -25 | -1.2% | 198,700 |
| 2024/03/26 | 2,025 | 2,038 | 1,995 | 2,014 | -11 | -0.5% | 164,400 |
| 2024/03/25 | 2,095 | 2,095 | 2,024 | 2,025 | -107 | -5% | 367,500 |
| 2024/03/22 | 2,144 | 2,144 | 2,091 | 2,132 | -13 | -0.6% | 158,700 |
| 2024/03/21 | 2,181 | 2,200 | 2,123 | 2,145 | -15 | -0.7% | 168,700 |
| 2024/03/19 | 2,156 | 2,180 | 2,119 | 2,160 | +4 | +0.2% | 102,800 |
| 2024/03/18 | 2,150 | 2,174 | 2,135 | 2,156 | +16 | +0.7% | 97,700 |
| 2024/03/15 | 2,158 | 2,184 | 2,135 | 2,140 | -37 | -1.7% | 95,300 |
| 2024/03/14 | 2,170 | 2,253 | 2,157 | 2,177 | -13 | -0.6% | 138,100 |
| 2024/03/13 | 2,251 | 2,274 | 2,182 | 2,190 | -35 | -1.6% | 59,400 |
| 2024/03/12 | 2,194 | 2,232 | 2,173 | 2,225 | +7 | +0.3% | 81,800 |
| 2024/03/11 | 2,293 | 2,314 | 2,206 | 2,218 | -125 | -5.3% | 147,900 |
| 2024/03/08 | 2,285 | 2,408 | 2,285 | 2,343 | +68 | +3% | 204,800 |
| 2024/03/07 | 2,303 | 2,363 | 2,254 | 2,275 | -28 | -1.2% | 246,900 |
| 2024/03/06 | 2,085 | 2,303 | 2,085 | 2,303 | +229 | +11% | 311,500 |
| 2024/03/05 | 2,054 | 2,083 | 2,024 | 2,074 | +7 | +0.3% | 86,700 |
| 2024/03/04 | 2,036 | 2,102 | 2,018 | 2,067 | +62 | +3.1% | 162,200 |
| 2024/03/01 | 2,030 | 2,038 | 2,001 | 2,005 | -12 | -0.6% | 104,600 |
| 2024/02/29 | 2,054 | 2,057 | 2,009 | 2,017 | -50 | -2.4% | 128,300 |
| 2024/02/28 | 2,090 | 2,117 | 2,061 | 2,067 | -22 | -1.1% | 82,800 |
| 2024/02/27 | 2,140 | 2,142 | 2,075 | 2,089 | -20 | -0.9% | 121,600 |
| 2024/02/26 | 2,068 | 2,125 | 2,046 | 2,109 | +65 | +3.2% | 129,500 |
| 2024/02/22 | 2,029 | 2,049 | 1,971 | 2,044 | +55 | +2.8% | 124,600 |
| 2024/02/21 | 2,000 | 2,026 | 1,962 | 1,989 | +21 | +1.1% | 125,000 |
| 2024/02/20 | 1,972 | 1,986 | 1,940 | 1,968 | ±0 | ±0% | 79,800 |
| 2024/02/19 | 1,984 | 1,991 | 1,950 | 1,968 | -3 | -0.2% | 83,600 |
| 2024/02/16 | 1,980 | 2,006 | 1,961 | 1,971 | -8 | -0.4% | 87,200 |
| 2024/02/15 | 1,986 | 2,005 | 1,942 | 1,979 | -11 | -0.6% | 118,700 |
| 2024/02/14 | 2,014 | 2,025 | 1,980 | 1,990 | -34 | -1.7% | 106,600 |
| 2024/02/13 | 2,044 | 2,064 | 1,960 | 2,024 | -11 | -0.5% | 183,700 |
| 2024/02/09 | 2,142 | 2,145 | 2,015 | 2,035 | -207 | -9.2% | 421,600 |
| 2024/02/08 | 2,304 | 2,324 | 2,226 | 2,242 | -36 | -1.6% | 143,500 |
| 2024/02/07 | 2,279 | 2,289 | 2,241 | 2,278 | +6 | +0.3% | 84,100 |
| 2024/02/06 | 2,200 | 2,276 | 2,184 | 2,272 | +73 | +3.3% | 110,800 |
| 2024/02/05 | 2,189 | 2,219 | 2,138 | 2,199 | +32 | +1.5% | 125,300 |
| 2024/02/02 | 2,167 | 2,183 | 2,153 | 2,167 | -6 | -0.3% | 59,800 |
| 2024/02/01 | 2,182 | 2,191 | 2,162 | 2,173 | -24 | -1.1% | 55,400 |
151～
200
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
