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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,430 | 1,430 | 1,407 | 1,413 | -17 | -1.2% | 9,500 |
| 2015/11/24 | 1,430 | 1,436 | 1,409 | 1,430 | +1 | +0.1% | 17,100 |
| 2015/11/20 | 1,436 | 1,445 | 1,423 | 1,429 | -2 | -0.1% | 14,500 |
| 2015/11/19 | 1,415 | 1,431 | 1,403 | 1,431 | +29 | +2.1% | 27,100 |
| 2015/11/18 | 1,409 | 1,419 | 1,397 | 1,402 | -7 | -0.5% | 11,900 |
| 2015/11/17 | 1,401 | 1,411 | 1,395 | 1,409 | +24 | +1.7% | 13,600 |
| 2015/11/16 | 1,385 | 1,387 | 1,376 | 1,385 | -19 | -1.4% | 18,700 |
| 2015/11/13 | 1,400 | 1,415 | 1,391 | 1,404 | -9 | -0.6% | 17,900 |
| 2015/11/12 | 1,417 | 1,417 | 1,401 | 1,413 | -14 | -1% | 12,900 |
| 2015/11/11 | 1,432 | 1,442 | 1,400 | 1,427 | -4 | -0.3% | 17,900 |
| 2015/11/10 | 1,421 | 1,433 | 1,420 | 1,431 | +10 | +0.7% | 19,500 |
| 2015/11/09 | 1,397 | 1,423 | 1,396 | 1,421 | +25 | +1.8% | 38,300 |
| 2015/11/06 | 1,397 | 1,397 | 1,381 | 1,396 | +12 | +0.9% | 28,400 |
| 2015/11/05 | 1,394 | 1,394 | 1,377 | 1,384 | +6 | +0.4% | 22,100 |
| 2015/11/04 | 1,380 | 1,394 | 1,371 | 1,378 | +7 | +0.5% | 33,100 |
| 2015/11/02 | 1,376 | 1,378 | 1,364 | 1,371 | -2 | -0.1% | 30,400 |
| 2015/10/30 | 1,373 | 1,383 | 1,373 | 1,373 | ±0 | ±0% | 41,700 |
| 2015/10/29 | 1,378 | 1,399 | 1,370 | 1,373 | -5 | -0.4% | 57,100 |
| 2015/10/28 | 1,430 | 1,430 | 1,371 | 1,378 | -32 | -2.3% | 76,900 |
| 2015/10/27 | 1,416 | 1,426 | 1,406 | 1,410 | -21 | -1.5% | 31,800 |
| 2015/10/26 | 1,436 | 1,441 | 1,410 | 1,431 | -63 | -4.2% | 42,500 |
| 2015/10/23 | 1,500 | 1,500 | 1,486 | 1,494 | +28 | +1.9% | 21,000 |
| 2015/10/22 | 1,457 | 1,470 | 1,454 | 1,466 | +9 | +0.6% | 19,900 |
| 2015/10/21 | 1,430 | 1,460 | 1,430 | 1,457 | +43 | +3% | 27,800 |
| 2015/10/20 | 1,428 | 1,428 | 1,412 | 1,414 | -14 | -1% | 10,600 |
| 2015/10/19 | 1,463 | 1,480 | 1,418 | 1,428 | -31 | -2.1% | 19,100 |
| 2015/10/16 | 1,450 | 1,475 | 1,450 | 1,459 | +24 | +1.7% | 26,100 |
| 2015/10/15 | 1,401 | 1,449 | 1,401 | 1,435 | +27 | +1.9% | 35,500 |
| 2015/10/14 | 1,423 | 1,423 | 1,407 | 1,408 | -18 | -1.3% | 21,800 |
| 2015/10/13 | 1,436 | 1,441 | 1,421 | 1,426 | -14 | -1% | 9,900 |
| 2015/10/09 | 1,422 | 1,450 | 1,422 | 1,440 | +15 | +1.1% | 21,700 |
| 2015/10/08 | 1,430 | 1,448 | 1,421 | 1,425 | -8 | -0.6% | 16,500 |
| 2015/10/07 | 1,438 | 1,440 | 1,423 | 1,433 | -5 | -0.3% | 21,900 |
| 2015/10/06 | 1,431 | 1,450 | 1,428 | 1,438 | +10 | +0.7% | 14,900 |
| 2015/10/05 | 1,417 | 1,442 | 1,411 | 1,428 | +11 | +0.8% | 20,300 |
| 2015/10/02 | 1,435 | 1,435 | 1,406 | 1,417 | -26 | -1.8% | 31,500 |
| 2015/10/01 | 1,451 | 1,453 | 1,432 | 1,443 | +3 | +0.2% | 19,000 |
| 2015/09/30 | 1,433 | 1,450 | 1,430 | 1,440 | +26 | +1.8% | 15,400 |
| 2015/09/29 | 1,467 | 1,467 | 1,414 | 1,414 | -54 | -3.7% | 27,600 |
| 2015/09/28 | 1,495 | 1,495 | 1,456 | 1,468 | -2 | -0.1% | 40,500 |
| 2015/09/25 | 1,469 | 1,476 | 1,451 | 1,470 | -3 | -0.2% | 33,700 |
| 2015/09/24 | 1,501 | 1,516 | 1,473 | 1,473 | -72 | -4.7% | 35,500 |
| 2015/09/18 | 1,590 | 1,602 | 1,542 | 1,545 | -50 | -3.1% | 42,800 |
| 2015/09/17 | 1,629 | 1,630 | 1,586 | 1,595 | -34 | -2.1% | 42,300 |
| 2015/09/16 | 1,599 | 1,664 | 1,582 | 1,629 | +114 | +7.5% | 132,900 |
| 2015/09/15 | 1,523 | 1,530 | 1,503 | 1,515 | -2 | -0.1% | 47,400 |
| 2015/09/14 | 1,513 | 1,528 | 1,505 | 1,517 | +4 | +0.3% | 48,900 |
| 2015/09/11 | 1,514 | 1,526 | 1,508 | 1,513 | -41 | -2.6% | 66,500 |
| 2015/09/10 | 1,567 | 1,567 | 1,540 | 1,554 | -15 | -1% | 42,500 |
| 2015/09/09 | 1,556 | 1,583 | 1,556 | 1,569 | +14 | +0.9% | 60,300 |
2201～
2250
件表示中 / 5372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 | 131,100円 | -13.8% | -39.6% | 3.13% | 15.96倍 | 1.13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 |
| トレックスセミ | 129,900円 | -2.9% | - | 4.31% | - | 0.71倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 正興電機 | 116,800円 | +10.8% | +12.9% | 3.42% | 10.55倍 | 0.99倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 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 | 79,100円 | -61.7% | -59.8% | 1.01% | 2.35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 |
市場注目の銘柄
チャート関連のコラム
