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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,471 | 1,507 | 1,471 | 1,500 | +29 | +2% | 35,800 |
| 2024/07/22 | 1,478 | 1,488 | 1,468 | 1,471 | -17 | -1.1% | 33,600 |
| 2024/07/19 | 1,501 | 1,512 | 1,488 | 1,488 | -23 | -1.5% | 52,800 |
| 2024/07/18 | 1,520 | 1,527 | 1,497 | 1,511 | -26 | -1.7% | 71,300 |
| 2024/07/17 | 1,570 | 1,580 | 1,530 | 1,537 | -27 | -1.7% | 44,500 |
| 2024/07/16 | 1,599 | 1,599 | 1,564 | 1,564 | -21 | -1.3% | 35,900 |
| 2024/07/12 | 1,538 | 1,589 | 1,532 | 1,585 | +46 | +3% | 69,100 |
| 2024/07/11 | 1,498 | 1,547 | 1,490 | 1,539 | +67 | +4.6% | 85,600 |
| 2024/07/10 | 1,506 | 1,506 | 1,466 | 1,472 | -23 | -1.5% | 56,500 |
| 2024/07/09 | 1,496 | 1,513 | 1,481 | 1,495 | +10 | +0.7% | 81,000 |
| 2024/07/08 | 1,490 | 1,513 | 1,485 | 1,485 | -15 | -1% | 46,100 |
| 2024/07/05 | 1,514 | 1,514 | 1,489 | 1,500 | -1 | -0.1% | 26,300 |
| 2024/07/04 | 1,518 | 1,528 | 1,501 | 1,501 | -7 | -0.5% | 43,000 |
| 2024/07/03 | 1,500 | 1,510 | 1,485 | 1,508 | +15 | +1% | 49,500 |
| 2024/07/02 | 1,467 | 1,493 | 1,461 | 1,493 | +33 | +2.3% | 54,300 |
| 2024/07/01 | 1,495 | 1,495 | 1,458 | 1,460 | -19 | -1.3% | 41,700 |
| 2024/06/28 | 1,497 | 1,507 | 1,474 | 1,479 | -19 | -1.3% | 41,300 |
| 2024/06/27 | 1,484 | 1,504 | 1,484 | 1,498 | +10 | +0.7% | 20,400 |
| 2024/06/26 | 1,500 | 1,512 | 1,483 | 1,488 | ±0 | ±0% | 58,300 |
| 2024/06/25 | 1,497 | 1,497 | 1,481 | 1,488 | -16 | -1.1% | 38,900 |
| 2024/06/24 | 1,513 | 1,521 | 1,485 | 1,504 | -9 | -0.6% | 55,300 |
| 2024/06/21 | 1,521 | 1,533 | 1,504 | 1,513 | -11 | -0.7% | 62,000 |
| 2024/06/20 | 1,522 | 1,540 | 1,507 | 1,524 | +2 | +0.1% | 54,500 |
| 2024/06/19 | 1,588 | 1,604 | 1,513 | 1,522 | -26 | -1.7% | 120,800 |
| 2024/06/18 | 1,550 | 1,579 | 1,532 | 1,548 | +6 | +0.4% | 133,100 |
| 2024/06/17 | 1,459 | 1,555 | 1,459 | 1,542 | +55 | +3.7% | 188,900 |
| 2024/06/14 | 1,450 | 1,512 | 1,432 | 1,487 | +64 | +4.5% | 150,000 |
| 2024/06/13 | 1,445 | 1,466 | 1,423 | 1,423 | -18 | -1.2% | 81,000 |
| 2024/06/12 | 1,423 | 1,454 | 1,423 | 1,441 | +23 | +1.6% | 64,500 |
| 2024/06/11 | 1,422 | 1,446 | 1,413 | 1,418 | -2 | -0.1% | 72,700 |
| 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 |
201～
250
件表示中 / 5488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 | 95,400円 | -21.3% | -33.9% | 3.46% | 14.33倍 | 0.81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 | 26,500円 | +6.0% | - | 0.00% | - | 2.12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 | 87,300円 | +38.0% | +36.4% | 1.72% | 31.01倍 | 0.99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 |
| コスモス電 | 648,000円 | -8.6% | -2.7% | 2.70% | 12.51倍 | 1.16倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| フェンオール | 171,800円 | -7.3% | -59.9% | 4.31% | 15.56倍 | 0.71倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
