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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/06/27 | 1,484 | 1,504 | 1,484 | 1,498 | +10 | +0.7% | 20,400 |
| 2024/06/26 | 1,500 | 1,512 | 1,483 | 1,488 | ±0 | ±0% | 58,300 |
| 2024/06/25 | 1,497 | 1,497 | 1,481 | 1,488 | -16 | -1.1% | 38,900 |
| 2024/06/24 | 1,513 | 1,521 | 1,485 | 1,504 | -9 | -0.6% | 55,300 |
| 2024/06/21 | 1,521 | 1,533 | 1,504 | 1,513 | -11 | -0.7% | 62,000 |
| 2024/06/20 | 1,522 | 1,540 | 1,507 | 1,524 | +2 | +0.1% | 54,500 |
| 2024/06/19 | 1,588 | 1,604 | 1,513 | 1,522 | -26 | -1.7% | 120,800 |
| 2024/06/18 | 1,550 | 1,579 | 1,532 | 1,548 | +6 | +0.4% | 133,100 |
| 2024/06/17 | 1,459 | 1,555 | 1,459 | 1,542 | +55 | +3.7% | 188,900 |
| 2024/06/14 | 1,450 | 1,512 | 1,432 | 1,487 | +64 | +4.5% | 150,000 |
| 2024/06/13 | 1,445 | 1,466 | 1,423 | 1,423 | -18 | -1.2% | 81,000 |
| 2024/06/12 | 1,423 | 1,454 | 1,423 | 1,441 | +23 | +1.6% | 64,500 |
| 2024/06/11 | 1,422 | 1,446 | 1,413 | 1,418 | -2 | -0.1% | 72,700 |
| 2024/06/10 | 1,406 | 1,435 | 1,403 | 1,420 | +19 | +1.4% | 81,500 |
151～
200
件表示中 / 5457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 | 103,900円 | -13.8% | -39.6% | 3.95% | 12.65倍 | 0.90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 |
| ナカヨ | 253,500円 | +2.8% | - | 0.00% | 21.42倍 | 0.74倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| ＱＤレーザ | 28,500円 | +1.9% | - | 0.00% | - | 2.22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 | 89,200円 | +38.0% | +36.4% | 1.68% | 31.65倍 | 1.01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 |
| プラズマ | 126,500円 | +8.0% | +11.7% | 1.74% | 8.34倍 | 0.90倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
