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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,576 | 1,593 | 1,575 | 1,590 | +6 | +0.4% | 44,100 |
| 2015/04/22 | 1,588 | 1,590 | 1,570 | 1,584 | -4 | -0.3% | 69,400 |
| 2015/04/21 | 1,575 | 1,600 | 1,575 | 1,588 | +5 | +0.3% | 33,300 |
| 2015/04/20 | 1,578 | 1,590 | 1,572 | 1,583 | +5 | +0.3% | 17,100 |
| 2015/04/17 | 1,585 | 1,590 | 1,577 | 1,578 | -6 | -0.4% | 17,700 |
| 2015/04/16 | 1,576 | 1,584 | 1,571 | 1,584 | +7 | +0.4% | 12,600 |
| 2015/04/15 | 1,579 | 1,588 | 1,566 | 1,577 | -6 | -0.4% | 18,500 |
| 2015/04/14 | 1,580 | 1,592 | 1,576 | 1,583 | +13 | +0.8% | 15,500 |
| 2015/04/13 | 1,580 | 1,583 | 1,567 | 1,570 | -16 | -1% | 22,000 |
| 2015/04/10 | 1,590 | 1,591 | 1,581 | 1,586 | +4 | +0.3% | 14,800 |
| 2015/04/09 | 1,583 | 1,599 | 1,575 | 1,582 | -16 | -1% | 28,100 |
| 2015/04/08 | 1,607 | 1,620 | 1,589 | 1,598 | +5 | +0.3% | 20,900 |
| 2015/04/07 | 1,580 | 1,600 | 1,580 | 1,593 | +1 | +0.1% | 27,600 |
| 2015/04/06 | 1,570 | 1,605 | 1,566 | 1,592 | +12 | +0.8% | 20,800 |
| 2015/04/03 | 1,567 | 1,583 | 1,565 | 1,580 | +10 | +0.6% | 20,400 |
| 2015/04/02 | 1,556 | 1,580 | 1,555 | 1,570 | +10 | +0.6% | 23,000 |
| 2015/04/01 | 1,560 | 1,573 | 1,543 | 1,560 | -18 | -1.1% | 40,800 |
| 2015/03/31 | 1,585 | 1,608 | 1,566 | 1,578 | ±0 | ±0% | 31,600 |
| 2015/03/30 | 1,640 | 1,641 | 1,546 | 1,578 | -79 | -4.8% | 84,300 |
| 2015/03/27 | 1,669 | 1,680 | 1,650 | 1,657 | -30 | -1.8% | 28,000 |
| 2015/03/26 | 1,680 | 1,691 | 1,655 | 1,687 | +8 | +0.5% | 33,600 |
| 2015/03/25 | 1,671 | 1,683 | 1,670 | 1,679 | +8 | +0.5% | 23,700 |
| 2015/03/24 | 1,669 | 1,680 | 1,667 | 1,671 | -1 | -0.1% | 21,000 |
| 2015/03/23 | 1,675 | 1,683 | 1,669 | 1,672 | +4 | +0.2% | 24,600 |
| 2015/03/20 | 1,664 | 1,671 | 1,647 | 1,668 | +23 | +1.4% | 29,400 |
| 2015/03/19 | 1,662 | 1,663 | 1,641 | 1,645 | -7 | -0.4% | 24,300 |
| 2015/03/18 | 1,650 | 1,659 | 1,641 | 1,652 | +12 | +0.7% | 24,400 |
| 2015/03/17 | 1,648 | 1,649 | 1,634 | 1,640 | +6 | +0.4% | 24,800 |
| 2015/03/16 | 1,631 | 1,642 | 1,631 | 1,634 | ±0 | ±0% | 28,200 |
| 2015/03/13 | 1,632 | 1,655 | 1,620 | 1,634 | +2 | +0.1% | 69,400 |
| 2015/03/12 | 1,696 | 1,699 | 1,605 | 1,632 | -64 | -3.8% | 122,000 |
| 2015/03/11 | 1,697 | 1,700 | 1,694 | 1,696 | -2 | -0.1% | 12,400 |
| 2015/03/10 | 1,701 | 1,703 | 1,697 | 1,698 | -1 | -0.1% | 18,300 |
| 2015/03/09 | 1,698 | 1,699 | 1,694 | 1,699 | +3 | +0.2% | 11,500 |
| 2015/03/06 | 1,691 | 1,699 | 1,689 | 1,696 | +7 | +0.4% | 12,500 |
| 2015/03/05 | 1,698 | 1,698 | 1,689 | 1,689 | -9 | -0.5% | 11,700 |
| 2015/03/04 | 1,693 | 1,700 | 1,688 | 1,698 | +12 | +0.7% | 14,500 |
| 2015/03/03 | 1,700 | 1,700 | 1,685 | 1,686 | -7 | -0.4% | 16,600 |
| 2015/03/02 | 1,700 | 1,700 | 1,692 | 1,693 | -3 | -0.2% | 15,100 |
| 2015/02/27 | 1,694 | 1,701 | 1,691 | 1,696 | -4 | -0.2% | 18,900 |
| 2015/02/26 | 1,687 | 1,700 | 1,687 | 1,700 | +13 | +0.8% | 15,500 |
| 2015/02/25 | 1,695 | 1,699 | 1,685 | 1,687 | -9 | -0.5% | 24,100 |
| 2015/02/24 | 1,705 | 1,708 | 1,695 | 1,696 | +5 | +0.3% | 34,900 |
| 2015/02/23 | 1,700 | 1,703 | 1,690 | 1,691 | -5 | -0.3% | 23,600 |
| 2015/02/20 | 1,699 | 1,699 | 1,685 | 1,696 | -4 | -0.2% | 17,800 |
| 2015/02/19 | 1,685 | 1,700 | 1,684 | 1,700 | +10 | +0.6% | 23,800 |
| 2015/02/18 | 1,693 | 1,695 | 1,686 | 1,690 | +4 | +0.2% | 17,000 |
| 2015/02/17 | 1,680 | 1,693 | 1,671 | 1,686 | ±0 | ±0% | 18,200 |
| 2015/02/16 | 1,692 | 1,700 | 1,686 | 1,686 | -5 | -0.3% | 19,800 |
| 2015/02/13 | 1,690 | 1,694 | 1,679 | 1,691 | +4 | +0.2% | 16,400 |
2301～
2350
件表示中 / 5329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 | 137,100円 | -24.3% | -55.1% | 2.55% | 19.50倍 | 1.18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 | 38,800円 | -0.2% | - | 0.00% | - | 2.86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 |
| 正興電機 | 125,200円 | +10.8% | +12.9% | 3.19% | 11.30倍 | 1.06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 |
| 三社電機 | 100,400円 | -7.1% | -59.7% | 3.98% | 13.63倍 | 0.55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 |
| サクサ | 237,700円 | +2.6% | -38.3% | 5.68% | 9.83倍 | 0.49倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム
