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 |
---|---|---|---|---|---|---|---|
2014/11/26 | 1,490 | 1,496 | 1,486 | 1,486 | -4 | -0.3% | 14,300 |
2014/11/25 | 1,495 | 1,495 | 1,479 | 1,490 | +18 | +1.2% | 25,100 |
2014/11/21 | 1,482 | 1,495 | 1,472 | 1,472 | -9 | -0.6% | 17,200 |
2014/11/20 | 1,490 | 1,490 | 1,480 | 1,481 | +4 | +0.3% | 10,200 |
2014/11/19 | 1,481 | 1,495 | 1,475 | 1,477 | -4 | -0.3% | 38,800 |
2014/11/18 | 1,476 | 1,487 | 1,472 | 1,481 | +5 | +0.3% | 12,200 |
2014/11/17 | 1,486 | 1,492 | 1,475 | 1,476 | -24 | -1.6% | 19,500 |
2014/11/14 | 1,517 | 1,517 | 1,483 | 1,500 | +2 | +0.1% | 15,800 |
2014/11/13 | 1,494 | 1,500 | 1,484 | 1,498 | +15 | +1% | 11,100 |
2014/11/12 | 1,509 | 1,509 | 1,483 | 1,483 | -4 | -0.3% | 16,800 |
2014/11/11 | 1,500 | 1,509 | 1,483 | 1,487 | -6 | -0.4% | 18,600 |
2014/11/10 | 1,490 | 1,495 | 1,487 | 1,493 | +7 | +0.5% | 9,700 |
2014/11/07 | 1,532 | 1,532 | 1,481 | 1,486 | -19 | -1.3% | 32,300 |
2014/11/06 | 1,541 | 1,541 | 1,500 | 1,505 | -33 | -2.1% | 34,400 |
2014/11/05 | 1,530 | 1,541 | 1,520 | 1,538 | +17 | +1.1% | 20,800 |
2014/11/04 | 1,535 | 1,547 | 1,521 | 1,521 | -2 | -0.1% | 25,000 |
2014/10/31 | 1,475 | 1,535 | 1,475 | 1,523 | +50 | +3.4% | 28,400 |
2014/10/30 | 1,438 | 1,492 | 1,438 | 1,473 | +25 | +1.7% | 52,800 |
2014/10/29 | 1,431 | 1,448 | 1,430 | 1,448 | +16 | +1.1% | 25,800 |
2014/10/28 | 1,454 | 1,454 | 1,430 | 1,432 | -32 | -2.2% | 20,900 |
2014/10/27 | 1,500 | 1,500 | 1,455 | 1,464 | -42 | -2.8% | 36,400 |
2014/10/24 | 1,520 | 1,528 | 1,505 | 1,506 | +4 | +0.3% | 16,100 |
2014/10/23 | 1,530 | 1,530 | 1,501 | 1,502 | -50 | -3.2% | 12,000 |
2014/10/22 | 1,501 | 1,552 | 1,501 | 1,552 | +53 | +3.5% | 12,100 |
2014/10/21 | 1,530 | 1,530 | 1,495 | 1,499 | -20 | -1.3% | 11,100 |
2014/10/20 | 1,529 | 1,537 | 1,516 | 1,519 | +25 | +1.7% | 6,900 |
2014/10/17 | 1,502 | 1,517 | 1,491 | 1,494 | -7 | -0.5% | 14,200 |
2014/10/16 | 1,515 | 1,582 | 1,500 | 1,501 | -26 | -1.7% | 30,000 |
2014/10/15 | 1,512 | 1,527 | 1,512 | 1,527 | +15 | +1% | 9,400 |
2014/10/14 | 1,498 | 1,514 | 1,495 | 1,512 | +3 | +0.2% | 19,100 |
2014/10/10 | 1,520 | 1,528 | 1,502 | 1,509 | -33 | -2.1% | 22,500 |
2014/10/09 | 1,557 | 1,564 | 1,540 | 1,542 | -12 | -0.8% | 16,900 |
2014/10/08 | 1,600 | 1,601 | 1,548 | 1,554 | -50 | -3.1% | 36,700 |
2014/10/07 | 1,615 | 1,629 | 1,604 | 1,604 | -12 | -0.7% | 11,400 |
2014/10/06 | 1,619 | 1,633 | 1,615 | 1,616 | +7 | +0.4% | 14,900 |
2014/10/03 | 1,630 | 1,652 | 1,608 | 1,609 | -18 | -1.1% | 14,600 |
2014/10/02 | 1,659 | 1,665 | 1,627 | 1,627 | -49 | -2.9% | 20,700 |
2014/10/01 | 1,701 | 1,701 | 1,673 | 1,676 | -17 | -1% | 16,200 |
2014/09/30 | 1,685 | 1,720 | 1,676 | 1,693 | -10 | -0.6% | 11,800 |
2014/09/29 | 1,720 | 1,725 | 1,681 | 1,703 | -13 | -0.8% | 7,600 |
2014/09/26 | 1,701 | 1,721 | 1,681 | 1,716 | -10 | -0.6% | 13,900 |
2014/09/25 | 1,727 | 1,727 | 1,716 | 1,726 | +22 | +1.3% | 13,700 |
2014/09/24 | 1,688 | 1,709 | 1,683 | 1,704 | +12 | +0.7% | 15,700 |
2014/09/22 | 1,698 | 1,704 | 1,690 | 1,692 | -1 | -0.1% | 6,300 |
2014/09/19 | 1,692 | 1,733 | 1,684 | 1,693 | +15 | +0.9% | 19,800 |
2014/09/18 | 1,654 | 1,697 | 1,650 | 1,678 | +16 | +1% | 21,400 |
2014/09/17 | 1,715 | 1,722 | 1,631 | 1,662 | -60 | -3.5% | 38,400 |
2014/09/16 | 1,715 | 1,725 | 1,701 | 1,722 | +7 | +0.4% | 13,300 |
2014/09/12 | 1,730 | 1,733 | 1,708 | 1,715 | -24 | -1.4% | 30,200 |
2014/09/11 | 1,754 | 1,758 | 1,702 | 1,739 | -15 | -0.9% | 12,600 |
2401~
2450
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