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 |
---|---|---|---|---|---|---|---|
2015/02/12 | 1,687 | 1,700 | 1,670 | 1,687 | -2 | -0.1% | 54,100 |
2015/02/10 | 1,681 | 1,690 | 1,680 | 1,689 | +6 | +0.4% | 19,900 |
2015/02/09 | 1,687 | 1,690 | 1,680 | 1,683 | -4 | -0.2% | 12,600 |
2015/02/06 | 1,675 | 1,696 | 1,674 | 1,687 | -4 | -0.2% | 18,300 |
2015/02/05 | 1,687 | 1,693 | 1,676 | 1,691 | -2 | -0.1% | 12,700 |
2015/02/04 | 1,677 | 1,698 | 1,673 | 1,693 | +7 | +0.4% | 20,600 |
2015/02/03 | 1,697 | 1,698 | 1,678 | 1,686 | +6 | +0.4% | 30,600 |
2015/02/02 | 1,695 | 1,698 | 1,666 | 1,680 | +15 | +0.9% | 61,000 |
2015/01/30 | 1,650 | 1,670 | 1,649 | 1,665 | +37 | +2.3% | 64,600 |
2015/01/29 | 1,601 | 1,628 | 1,597 | 1,628 | +43 | +2.7% | 89,100 |
2015/01/28 | 1,546 | 1,589 | 1,546 | 1,585 | +40 | +2.6% | 40,600 |
2015/01/27 | 1,543 | 1,548 | 1,540 | 1,545 | +6 | +0.4% | 16,800 |
2015/01/26 | 1,530 | 1,543 | 1,523 | 1,539 | +16 | +1.1% | 26,600 |
2015/01/23 | 1,521 | 1,542 | 1,516 | 1,523 | +2 | +0.1% | 16,900 |
2015/01/22 | 1,545 | 1,545 | 1,517 | 1,521 | +2 | +0.1% | 19,200 |
2015/01/21 | 1,515 | 1,525 | 1,514 | 1,519 | +9 | +0.6% | 20,200 |
2015/01/20 | 1,502 | 1,513 | 1,502 | 1,510 | +9 | +0.6% | 18,100 |
2015/01/19 | 1,500 | 1,507 | 1,490 | 1,501 | +25 | +1.7% | 17,200 |
2015/01/16 | 1,480 | 1,485 | 1,475 | 1,476 | -16 | -1.1% | 13,800 |
2015/01/15 | 1,481 | 1,493 | 1,480 | 1,492 | +9 | +0.6% | 7,800 |
2015/01/14 | 1,497 | 1,497 | 1,478 | 1,483 | -9 | -0.6% | 13,300 |
2015/01/13 | 1,495 | 1,495 | 1,475 | 1,492 | -5 | -0.3% | 14,800 |
2015/01/09 | 1,509 | 1,509 | 1,495 | 1,497 | ±0 | ±0% | 11,700 |
2015/01/08 | 1,486 | 1,503 | 1,482 | 1,497 | +10 | +0.7% | 7,500 |
2015/01/07 | 1,490 | 1,491 | 1,480 | 1,487 | -3 | -0.2% | 9,800 |
2015/01/06 | 1,505 | 1,508 | 1,490 | 1,490 | -28 | -1.8% | 21,600 |
2015/01/05 | 1,514 | 1,537 | 1,505 | 1,518 | +13 | +0.9% | 16,500 |
2014/12/30 | 1,515 | 1,519 | 1,500 | 1,505 | -10 | -0.7% | 11,300 |
2014/12/29 | 1,520 | 1,529 | 1,510 | 1,515 | +15 | +1% | 18,700 |
2014/12/26 | 1,483 | 1,504 | 1,483 | 1,500 | +17 | +1.1% | 13,300 |
2014/12/25 | 1,499 | 1,500 | 1,481 | 1,483 | -8 | -0.5% | 15,700 |
2014/12/24 | 1,480 | 1,500 | 1,473 | 1,491 | +11 | +0.7% | 32,700 |
2014/12/22 | 1,480 | 1,486 | 1,470 | 1,480 | ±0 | ±0% | 20,000 |
2014/12/19 | 1,482 | 1,488 | 1,469 | 1,480 | +4 | +0.3% | 17,600 |
2014/12/18 | 1,480 | 1,482 | 1,469 | 1,476 | +14 | +1% | 11,700 |
2014/12/17 | 1,451 | 1,480 | 1,451 | 1,462 | +8 | +0.6% | 19,400 |
2014/12/16 | 1,470 | 1,473 | 1,454 | 1,454 | -21 | -1.4% | 24,000 |
2014/12/15 | 1,476 | 1,481 | 1,470 | 1,475 | -7 | -0.5% | 14,200 |
2014/12/12 | 1,482 | 1,504 | 1,479 | 1,482 | -28 | -1.9% | 29,800 |
2014/12/11 | 1,465 | 1,528 | 1,464 | 1,510 | +35 | +2.4% | 21,700 |
2014/12/10 | 1,490 | 1,496 | 1,457 | 1,475 | -35 | -2.3% | 63,000 |
2014/12/09 | 1,523 | 1,533 | 1,500 | 1,510 | -27 | -1.8% | 12,300 |
2014/12/08 | 1,540 | 1,540 | 1,531 | 1,537 | +2 | +0.1% | 17,500 |
2014/12/05 | 1,540 | 1,540 | 1,523 | 1,535 | +2 | +0.1% | 13,700 |
2014/12/04 | 1,550 | 1,550 | 1,522 | 1,533 | ±0 | ±0% | 16,200 |
2014/12/03 | 1,545 | 1,550 | 1,512 | 1,533 | -17 | -1.1% | 23,600 |
2014/12/02 | 1,501 | 1,620 | 1,501 | 1,550 | +49 | +3.3% | 61,900 |
2014/12/01 | 1,495 | 1,502 | 1,495 | 1,501 | +7 | +0.5% | 19,400 |
2014/11/28 | 1,500 | 1,500 | 1,485 | 1,494 | +6 | +0.4% | 11,600 |
2014/11/27 | 1,486 | 1,499 | 1,486 | 1,488 | +2 | +0.1% | 22,200 |
2351~
2400
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