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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,406 | 1,435 | 1,403 | 1,420 | +19 | +1.4% | 81,500 |
| 2024/06/07 | 1,354 | 1,406 | 1,354 | 1,401 | +59 | +4.4% | 88,800 |
| 2024/06/06 | 1,359 | 1,377 | 1,341 | 1,342 | +7 | +0.5% | 68,800 |
| 2024/06/05 | 1,357 | 1,374 | 1,335 | 1,335 | -17 | -1.3% | 84,400 |
| 2024/06/04 | 1,304 | 1,358 | 1,301 | 1,352 | +48 | +3.7% | 76,700 |
| 2024/06/03 | 1,319 | 1,321 | 1,294 | 1,304 | +12 | +0.9% | 48,000 |
| 2024/05/31 | 1,248 | 1,292 | 1,248 | 1,292 | +59 | +4.8% | 65,700 |
| 2024/05/30 | 1,242 | 1,249 | 1,212 | 1,233 | -26 | -2.1% | 106,100 |
| 2024/05/29 | 1,291 | 1,295 | 1,258 | 1,259 | -33 | -2.6% | 57,200 |
| 2024/05/28 | 1,296 | 1,338 | 1,286 | 1,292 | +9 | +0.7% | 118,800 |
| 2024/05/27 | 1,260 | 1,294 | 1,260 | 1,283 | +30 | +2.4% | 79,500 |
| 2024/05/24 | 1,248 | 1,266 | 1,243 | 1,253 | -10 | -0.8% | 66,900 |
| 2024/05/23 | 1,273 | 1,294 | 1,246 | 1,263 | -8 | -0.6% | 65,600 |
| 2024/05/22 | 1,252 | 1,276 | 1,237 | 1,271 | +27 | +2.2% | 106,300 |
| 2024/05/21 | 1,280 | 1,286 | 1,244 | 1,244 | -27 | -2.1% | 89,300 |
| 2024/05/20 | 1,250 | 1,285 | 1,248 | 1,271 | +20 | +1.6% | 83,400 |
| 2024/05/17 | 1,261 | 1,296 | 1,240 | 1,251 | -18 | -1.4% | 150,600 |
| 2024/05/16 | 1,343 | 1,343 | 1,263 | 1,269 | -71 | -5.3% | 142,900 |
| 2024/05/15 | 1,379 | 1,403 | 1,338 | 1,340 | -20 | -1.5% | 141,600 |
| 2024/05/14 | 1,361 | 1,370 | 1,305 | 1,360 | +9 | +0.7% | 185,700 |
| 2024/05/13 | 1,288 | 1,361 | 1,273 | 1,351 | +53 | +4.1% | 406,700 |
| 2024/05/10 | 1,300 | 1,340 | 1,241 | 1,298 | -256 | -16.5% | 858,900 |
| 2024/05/09 | 1,505 | 1,580 | 1,500 | 1,554 | -31 | -2% | 296,000 |
| 2024/05/08 | 1,618 | 1,626 | 1,585 | 1,585 | -51 | -3.1% | 158,900 |
| 2024/05/07 | 1,656 | 1,662 | 1,627 | 1,636 | ±0 | ±0% | 111,800 |
| 2024/05/02 | 1,647 | 1,660 | 1,627 | 1,636 | -11 | -0.7% | 73,600 |
| 2024/05/01 | 1,682 | 1,682 | 1,637 | 1,647 | -54 | -3.2% | 105,300 |
| 2024/04/30 | 1,693 | 1,703 | 1,665 | 1,701 | +39 | +2.3% | 78,200 |
| 2024/04/26 | 1,697 | 1,697 | 1,655 | 1,662 | -6 | -0.4% | 179,200 |
| 2024/04/25 | 1,678 | 1,708 | 1,668 | 1,668 | -10 | -0.6% | 52,400 |
| 2024/04/24 | 1,677 | 1,700 | 1,652 | 1,678 | +29 | +1.8% | 73,800 |
| 2024/04/23 | 1,693 | 1,710 | 1,641 | 1,649 | -17 | -1% | 77,700 |
| 2024/04/22 | 1,685 | 1,706 | 1,655 | 1,666 | -9 | -0.5% | 66,500 |
| 2024/04/19 | 1,730 | 1,742 | 1,656 | 1,675 | -55 | -3.2% | 110,200 |
| 2024/04/18 | 1,693 | 1,747 | 1,681 | 1,730 | +32 | +1.9% | 61,600 |
| 2024/04/17 | 1,686 | 1,718 | 1,641 | 1,698 | +18 | +1.1% | 110,000 |
| 2024/04/16 | 1,709 | 1,715 | 1,673 | 1,680 | -40 | -2.3% | 103,600 |
| 2024/04/15 | 1,720 | 1,742 | 1,713 | 1,720 | -21 | -1.2% | 75,600 |
| 2024/04/12 | 1,779 | 1,791 | 1,741 | 1,741 | -38 | -2.1% | 72,200 |
| 2024/04/11 | 1,775 | 1,791 | 1,769 | 1,779 | -31 | -1.7% | 62,200 |
| 2024/04/10 | 1,782 | 1,835 | 1,771 | 1,810 | +41 | +2.3% | 86,000 |
| 2024/04/09 | 1,796 | 1,796 | 1,753 | 1,769 | -11 | -0.6% | 112,700 |
| 2024/04/08 | 1,747 | 1,787 | 1,719 | 1,780 | +38 | +2.2% | 139,400 |
| 2024/04/05 | 1,733 | 1,760 | 1,708 | 1,742 | -28 | -1.6% | 140,800 |
| 2024/04/04 | 1,790 | 1,794 | 1,756 | 1,770 | -10 | -0.6% | 164,800 |
| 2024/04/03 | 1,806 | 1,817 | 1,771 | 1,780 | -66 | -3.6% | 196,300 |
| 2024/04/02 | 1,938 | 1,938 | 1,845 | 1,846 | -89 | -4.6% | 212,700 |
| 2024/04/01 | 1,970 | 1,984 | 1,925 | 1,935 | -14 | -0.7% | 113,400 |
| 2024/03/29 | 1,928 | 1,962 | 1,923 | 1,949 | +21 | +1.1% | 88,600 |
| 2024/03/28 | 1,940 | 1,964 | 1,918 | 1,928 | -61 | -3.1% | 185,200 |
201～
250
件表示中 / 5458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 | 99,900円 | -13.8% | -39.6% | 4.10% | 12.17倍 | 0.86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 |
| ＷＳＣＯＰＥ | 20,600円 | -82.6% | - | 0.00% | - | 0.23倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| オキサイド | 101,100円 | +25.6% | - | 0.00% | - | 1.46倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| ＱＤレーザ | 26,800円 | +1.9% | - | 0.00% | - | 2.09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 | 82,700円 | +38.0% | +36.4% | 1.81% | 29.35倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
