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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,812 | 1,869 | 1,807 | 1,861 | +49 | +2.7% | 13,100 |
| 2013/08/22 | 1,830 | 1,830 | 1,811 | 1,812 | -18 | -1% | 6,400 |
| 2013/08/21 | 1,840 | 1,840 | 1,826 | 1,830 | -19 | -1% | 5,100 |
| 2013/08/20 | 1,849 | 1,868 | 1,843 | 1,849 | +1 | +0.1% | 9,300 |
| 2013/08/19 | 1,823 | 1,849 | 1,823 | 1,848 | +19 | +1% | 14,500 |
| 2013/08/16 | 1,820 | 1,851 | 1,820 | 1,829 | -15 | -0.8% | 16,300 |
| 2013/08/15 | 1,846 | 1,860 | 1,836 | 1,844 | -1 | -0.1% | 18,100 |
| 2013/08/14 | 1,819 | 1,845 | 1,816 | 1,845 | +26 | +1.4% | 7,900 |
| 2013/08/13 | 1,780 | 1,882 | 1,774 | 1,819 | +37 | +2.1% | 23,900 |
| 2013/08/12 | 1,784 | 1,799 | 1,780 | 1,782 | -21 | -1.2% | 9,900 |
| 2013/08/09 | 1,815 | 1,818 | 1,803 | 1,803 | -12 | -0.7% | 17,500 |
| 2013/08/08 | 1,850 | 1,855 | 1,811 | 1,815 | -39 | -2.1% | 17,100 |
| 2013/08/07 | 1,857 | 1,889 | 1,854 | 1,854 | -43 | -2.3% | 10,600 |
| 2013/08/06 | 1,914 | 1,914 | 1,881 | 1,897 | -11 | -0.6% | 7,100 |
| 2013/08/05 | 1,900 | 1,909 | 1,898 | 1,908 | -1 | -0.1% | 3,600 |
| 2013/08/02 | 1,898 | 1,909 | 1,890 | 1,909 | +11 | +0.6% | 9,300 |
| 2013/08/01 | 1,900 | 1,915 | 1,874 | 1,898 | +10 | +0.5% | 14,100 |
| 2013/07/31 | 1,919 | 1,925 | 1,888 | 1,888 | -31 | -1.6% | 16,800 |
| 2013/07/30 | 1,872 | 1,920 | 1,872 | 1,919 | +31 | +1.6% | 23,000 |
| 2013/07/29 | 1,909 | 1,921 | 1,885 | 1,888 | -59 | -3% | 36,600 |
| 2013/07/26 | 1,865 | 1,955 | 1,860 | 1,947 | +102 | +5.5% | 93,300 |
| 2013/07/25 | 1,865 | 1,865 | 1,831 | 1,845 | -10 | -0.5% | 21,400 |
| 2013/07/24 | 1,862 | 1,868 | 1,842 | 1,855 | -6 | -0.3% | 9,100 |
| 2013/07/23 | 1,853 | 1,865 | 1,851 | 1,861 | +8 | +0.4% | 10,200 |
| 2013/07/22 | 1,840 | 1,862 | 1,840 | 1,853 | +8 | +0.4% | 8,700 |
| 2013/07/19 | 1,860 | 1,868 | 1,840 | 1,845 | -15 | -0.8% | 12,800 |
| 2013/07/18 | 1,859 | 1,861 | 1,841 | 1,860 | +18 | +1% | 10,800 |
| 2013/07/17 | 1,821 | 1,855 | 1,821 | 1,842 | +6 | +0.3% | 13,100 |
| 2013/07/16 | 1,842 | 1,858 | 1,835 | 1,836 | -6 | -0.3% | 10,000 |
| 2013/07/12 | 1,831 | 1,862 | 1,831 | 1,842 | +1 | +0.1% | 7,700 |
| 2013/07/11 | 1,868 | 1,868 | 1,835 | 1,841 | -11 | -0.6% | 11,100 |
| 2013/07/10 | 1,850 | 1,860 | 1,850 | 1,852 | +19 | +1% | 15,700 |
| 2013/07/09 | 1,839 | 1,859 | 1,801 | 1,833 | +12 | +0.7% | 23,700 |
| 2013/07/08 | 1,839 | 1,848 | 1,821 | 1,821 | -18 | -1% | 14,600 |
| 2013/07/05 | 1,840 | 1,849 | 1,834 | 1,839 | +14 | +0.8% | 9,900 |
| 2013/07/04 | 1,832 | 1,842 | 1,823 | 1,825 | -7 | -0.4% | 6,200 |
| 2013/07/03 | 1,834 | 1,853 | 1,824 | 1,832 | -4 | -0.2% | 15,900 |
| 2013/07/02 | 1,868 | 1,868 | 1,830 | 1,836 | -23 | -1.2% | 20,900 |
| 2013/07/01 | 1,866 | 1,866 | 1,839 | 1,859 | +33 | +1.8% | 21,500 |
| 2013/06/28 | 1,774 | 1,833 | 1,773 | 1,826 | +92 | +5.3% | 44,400 |
| 2013/06/27 | 1,727 | 1,741 | 1,705 | 1,734 | -6 | -0.3% | 25,000 |
| 2013/06/26 | 1,768 | 1,785 | 1,739 | 1,740 | -26 | -1.5% | 17,900 |
| 2013/06/25 | 1,800 | 1,807 | 1,743 | 1,766 | -53 | -2.9% | 34,700 |
| 2013/06/24 | 1,809 | 1,831 | 1,793 | 1,819 | +10 | +0.6% | 19,900 |
| 2013/06/21 | 1,730 | 1,809 | 1,707 | 1,809 | +36 | +2% | 62,600 |
| 2013/06/20 | 1,750 | 1,774 | 1,729 | 1,773 | +42 | +2.4% | 27,400 |
| 2013/06/19 | 1,745 | 1,749 | 1,723 | 1,731 | +8 | +0.5% | 11,900 |
| 2013/06/18 | 1,743 | 1,749 | 1,722 | 1,723 | +20 | +1.2% | 22,600 |
| 2013/06/17 | 1,695 | 1,735 | 1,695 | 1,703 | +8 | +0.5% | 30,900 |
| 2013/06/14 | 1,730 | 1,760 | 1,695 | 1,695 | -23 | -1.3% | 47,800 |
2751～
2800
件表示中 / 5372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 | 126,200円 | -13.8% | -39.6% | 3.25% | 15.36倍 | 1.09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 |
| トレックスセミ | 130,900円 | -2.9% | - | 4.28% | - | 0.72倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 正興電機 | 117,000円 | +10.8% | +12.9% | 3.42% | 10.57倍 | 0.99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 |
| 東亜ＤＫＫ | 72,700円 | +3.2% | -11.8% | 2.89% | 12.29倍 | 0.68倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| Ａｂａｌａｎｃｅ | 81,000円 | -61.7% | -59.8% | 0.99% | 2.41倍 | 0.60倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
