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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,746 | 1,755 | 1,732 | 1,755 | +17 | +1% | 15,700 |
| 2012/08/16 | 1,748 | 1,748 | 1,732 | 1,738 | -14 | -0.8% | 12,000 |
| 2012/08/15 | 1,749 | 1,754 | 1,731 | 1,752 | +3 | +0.2% | 10,100 |
| 2012/08/14 | 1,718 | 1,753 | 1,717 | 1,749 | +18 | +1% | 19,000 |
| 2012/08/13 | 1,745 | 1,747 | 1,719 | 1,731 | -16 | -0.9% | 10,700 |
| 2012/08/10 | 1,721 | 1,748 | 1,715 | 1,747 | +3 | +0.2% | 15,300 |
| 2012/08/09 | 1,711 | 1,748 | 1,711 | 1,744 | +33 | +1.9% | 28,000 |
| 2012/08/08 | 1,663 | 1,711 | 1,663 | 1,711 | +35 | +2.1% | 44,200 |
| 2012/08/07 | 1,678 | 1,679 | 1,664 | 1,676 | +1 | +0.1% | 12,600 |
| 2012/08/06 | 1,680 | 1,685 | 1,662 | 1,675 | +30 | +1.8% | 28,900 |
| 2012/08/03 | 1,625 | 1,656 | 1,589 | 1,645 | -15 | -0.9% | 33,400 |
| 2012/08/02 | 1,689 | 1,689 | 1,640 | 1,660 | -20 | -1.2% | 24,500 |
| 2012/08/01 | 1,681 | 1,696 | 1,669 | 1,680 | -1 | -0.1% | 38,200 |
| 2012/07/31 | 1,644 | 1,695 | 1,633 | 1,681 | +51 | +3.1% | 62,100 |
| 2012/07/30 | 1,594 | 1,643 | 1,561 | 1,630 | +35 | +2.2% | 41,000 |
| 2012/07/27 | 1,586 | 1,610 | 1,551 | 1,595 | -21 | -1.3% | 119,600 |
| 2012/07/26 | 1,420 | 1,616 | 1,403 | 1,616 | +256 | +18.8% | 258,400 |
| 2012/07/25 | 1,375 | 1,375 | 1,351 | 1,360 | -15 | -1.1% | 20,600 |
| 2012/07/24 | 1,400 | 1,400 | 1,367 | 1,375 | -1 | -0.1% | 13,500 |
| 2012/07/23 | 1,355 | 1,425 | 1,351 | 1,376 | +6 | +0.4% | 25,200 |
| 2012/07/20 | 1,399 | 1,399 | 1,370 | 1,370 | -19 | -1.4% | 15,900 |
| 2012/07/19 | 1,381 | 1,404 | 1,381 | 1,389 | +9 | +0.7% | 9,100 |
| 2012/07/18 | 1,395 | 1,400 | 1,380 | 1,380 | -15 | -1.1% | 15,100 |
| 2012/07/17 | 1,401 | 1,405 | 1,394 | 1,395 | -6 | -0.4% | 17,300 |
| 2012/07/13 | 1,415 | 1,415 | 1,401 | 1,401 | -13 | -0.9% | 17,900 |
| 2012/07/12 | 1,425 | 1,436 | 1,410 | 1,414 | -16 | -1.1% | 15,000 |
| 2012/07/11 | 1,435 | 1,439 | 1,421 | 1,430 | -10 | -0.7% | 19,100 |
| 2012/07/10 | 1,445 | 1,458 | 1,440 | 1,440 | -5 | -0.3% | 50,000 |
| 2012/07/09 | 1,451 | 1,458 | 1,443 | 1,445 | -22 | -1.5% | 9,700 |
| 2012/07/06 | 1,475 | 1,487 | 1,467 | 1,467 | -10 | -0.7% | 18,700 |
| 2012/07/05 | 1,477 | 1,489 | 1,475 | 1,477 | -5 | -0.3% | 4,700 |
| 2012/07/04 | 1,490 | 1,492 | 1,481 | 1,482 | -3 | -0.2% | 7,600 |
| 2012/07/03 | 1,477 | 1,497 | 1,476 | 1,485 | +9 | +0.6% | 8,500 |
| 2012/07/02 | 1,497 | 1,497 | 1,476 | 1,476 | +5 | +0.3% | 9,400 |
| 2012/06/29 | 1,452 | 1,483 | 1,445 | 1,471 | +11 | +0.8% | 16,300 |
| 2012/06/28 | 1,454 | 1,468 | 1,443 | 1,460 | +13 | +0.9% | 19,600 |
| 2012/06/27 | 1,435 | 1,450 | 1,433 | 1,447 | +13 | +0.9% | 13,800 |
| 2012/06/26 | 1,431 | 1,448 | 1,430 | 1,434 | +4 | +0.3% | 11,000 |
| 2012/06/25 | 1,437 | 1,444 | 1,430 | 1,430 | -3 | -0.2% | 13,800 |
| 2012/06/22 | 1,440 | 1,447 | 1,430 | 1,433 | -11 | -0.8% | 11,800 |
| 2012/06/21 | 1,450 | 1,450 | 1,431 | 1,444 | +11 | +0.8% | 17,800 |
| 2012/06/20 | 1,440 | 1,441 | 1,433 | 1,433 | -11 | -0.8% | 15,200 |
| 2012/06/19 | 1,445 | 1,453 | 1,440 | 1,444 | -14 | -1% | 16,000 |
| 2012/06/18 | 1,469 | 1,469 | 1,441 | 1,458 | -42 | -2.8% | 44,400 |
| 2012/06/15 | 1,406 | 1,500 | 1,385 | 1,500 | +98 | +7% | 26,800 |
| 2012/06/14 | 1,430 | 1,437 | 1,401 | 1,402 | -37 | -2.6% | 26,800 |
| 2012/06/13 | 1,451 | 1,456 | 1,435 | 1,439 | -36 | -2.4% | 18,000 |
| 2012/06/12 | 1,461 | 1,475 | 1,441 | 1,475 | +15 | +1% | 19,200 |
| 2012/06/11 | 1,509 | 1,509 | 1,460 | 1,460 | -25 | -1.7% | 9,800 |
| 2012/06/08 | 1,508 | 1,508 | 1,458 | 1,485 | -18 | -1.2% | 14,700 |
3001～
3050
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 | 127,500円 | -13.8% | -39.6% | 3.22% | 15.52倍 | 1.10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 | 129,600円 | -2.9% | - | 4.32% | - | 0.71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 | 116,500円 | +10.8% | +12.9% | 3.43% | 10.52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 | 72,800円 | +3.2% | -11.8% | 2.88% | 12.31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 | 80,200円 | -61.7% | -59.8% | 1.00% | 2.38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
