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 |
---|---|---|---|---|---|---|---|
2014/04/17 | 1,650 | 1,661 | 1,648 | 1,649 | +5 | +0.3% | 6,800 |
2014/04/16 | 1,648 | 1,648 | 1,639 | 1,644 | +19 | +1.2% | 4,200 |
2014/04/15 | 1,634 | 1,636 | 1,621 | 1,625 | -9 | -0.6% | 13,200 |
2014/04/14 | 1,634 | 1,647 | 1,634 | 1,634 | ±0 | ±0% | 6,000 |
2014/04/11 | 1,650 | 1,650 | 1,630 | 1,634 | -17 | -1% | 12,400 |
2014/04/10 | 1,653 | 1,665 | 1,651 | 1,651 | -1 | -0.1% | 9,300 |
2014/04/09 | 1,681 | 1,685 | 1,652 | 1,652 | -30 | -1.8% | 13,400 |
2014/04/08 | 1,714 | 1,719 | 1,682 | 1,682 | -49 | -2.8% | 10,200 |
2014/04/07 | 1,719 | 1,742 | 1,673 | 1,731 | -1 | -0.1% | 10,100 |
2014/04/04 | 1,760 | 1,760 | 1,701 | 1,732 | -28 | -1.6% | 12,900 |
2014/04/03 | 1,764 | 1,767 | 1,754 | 1,760 | +15 | +0.9% | 15,800 |
2014/04/02 | 1,763 | 1,763 | 1,730 | 1,745 | -12 | -0.7% | 15,600 |
2014/04/01 | 1,700 | 1,763 | 1,695 | 1,757 | +67 | +4% | 46,200 |
2014/03/31 | 1,698 | 1,698 | 1,671 | 1,690 | -3 | -0.2% | 17,000 |
2014/03/28 | 1,658 | 1,700 | 1,658 | 1,693 | -5 | -0.3% | 29,500 |
2014/03/27 | 1,690 | 1,733 | 1,671 | 1,698 | -57 | -3.2% | 32,900 |
2014/03/26 | 1,777 | 1,789 | 1,695 | 1,755 | -22 | -1.2% | 37,700 |
2014/03/25 | 1,769 | 1,780 | 1,756 | 1,777 | +29 | +1.7% | 34,200 |
2014/03/24 | 1,749 | 1,771 | 1,726 | 1,748 | +30 | +1.7% | 30,900 |
2014/03/20 | 1,747 | 1,747 | 1,692 | 1,718 | +9 | +0.5% | 29,200 |
2014/03/19 | 1,693 | 1,728 | 1,693 | 1,709 | +7 | +0.4% | 23,000 |
2014/03/18 | 1,688 | 1,710 | 1,680 | 1,702 | +16 | +0.9% | 17,000 |
2014/03/17 | 1,695 | 1,695 | 1,686 | 1,686 | -4 | -0.2% | 16,400 |
2014/03/14 | 1,690 | 1,699 | 1,670 | 1,690 | +6 | +0.4% | 58,700 |
2014/03/13 | 1,668 | 1,710 | 1,666 | 1,684 | +16 | +1% | 23,200 |
2014/03/12 | 1,651 | 1,681 | 1,650 | 1,668 | +7 | +0.4% | 21,400 |
2014/03/11 | 1,660 | 1,685 | 1,653 | 1,661 | -9 | -0.5% | 15,900 |
2014/03/10 | 1,659 | 1,672 | 1,656 | 1,670 | +13 | +0.8% | 15,800 |
2014/03/07 | 1,640 | 1,667 | 1,640 | 1,657 | +11 | +0.7% | 13,200 |
2014/03/06 | 1,656 | 1,687 | 1,635 | 1,646 | -10 | -0.6% | 29,100 |
2014/03/05 | 1,653 | 1,669 | 1,652 | 1,656 | +3 | +0.2% | 6,500 |
2014/03/04 | 1,635 | 1,656 | 1,633 | 1,653 | +11 | +0.7% | 10,900 |
2014/03/03 | 1,657 | 1,657 | 1,635 | 1,642 | -3 | -0.2% | 12,200 |
2014/02/28 | 1,650 | 1,657 | 1,642 | 1,645 | -6 | -0.4% | 14,700 |
2014/02/27 | 1,654 | 1,659 | 1,650 | 1,651 | -5 | -0.3% | 10,400 |
2014/02/26 | 1,668 | 1,685 | 1,654 | 1,656 | -12 | -0.7% | 10,900 |
2014/02/25 | 1,685 | 1,685 | 1,657 | 1,668 | +4 | +0.2% | 10,300 |
2014/02/24 | 1,665 | 1,698 | 1,643 | 1,664 | +2 | +0.1% | 26,900 |
2014/02/21 | 1,656 | 1,669 | 1,650 | 1,662 | +4 | +0.2% | 15,300 |
2014/02/20 | 1,685 | 1,693 | 1,658 | 1,658 | -21 | -1.3% | 11,300 |
2014/02/19 | 1,678 | 1,704 | 1,659 | 1,679 | ±0 | ±0% | 13,400 |
2014/02/18 | 1,642 | 1,699 | 1,632 | 1,679 | +25 | +1.5% | 32,000 |
2014/02/17 | 1,654 | 1,669 | 1,636 | 1,654 | ±0 | ±0% | 8,300 |
2014/02/14 | 1,658 | 1,665 | 1,627 | 1,654 | -4 | -0.2% | 24,900 |
2014/02/13 | 1,685 | 1,691 | 1,658 | 1,658 | -31 | -1.8% | 12,900 |
2014/02/12 | 1,744 | 1,744 | 1,684 | 1,689 | +25 | +1.5% | 23,600 |
2014/02/10 | 1,636 | 1,677 | 1,636 | 1,664 | +35 | +2.1% | 19,700 |
2014/02/07 | 1,620 | 1,636 | 1,620 | 1,629 | +16 | +1% | 18,700 |
2014/02/06 | 1,622 | 1,655 | 1,612 | 1,613 | -9 | -0.6% | 30,800 |
2014/02/05 | 1,625 | 1,704 | 1,616 | 1,622 | +7 | +0.4% | 34,500 |
2551~
2600
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