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 |
---|---|---|---|---|---|---|---|
2011/06/14 | 1,506 | 1,537 | 1,501 | 1,515 | +12 | +0.8% | 44,800 |
2011/06/13 | 1,501 | 1,512 | 1,494 | 1,503 | -9 | -0.6% | 33,500 |
2011/06/10 | 1,502 | 1,526 | 1,502 | 1,512 | +11 | +0.7% | 55,900 |
2011/06/09 | 1,530 | 1,540 | 1,496 | 1,501 | -33 | -2.2% | 91,800 |
2011/06/08 | 1,546 | 1,549 | 1,530 | 1,534 | -14 | -0.9% | 38,400 |
2011/06/07 | 1,539 | 1,550 | 1,539 | 1,548 | +4 | +0.3% | 20,200 |
2011/06/06 | 1,555 | 1,566 | 1,539 | 1,544 | -21 | -1.3% | 64,900 |
2011/06/03 | 1,561 | 1,587 | 1,551 | 1,565 | -9 | -0.6% | 51,200 |
2011/06/02 | 1,572 | 1,579 | 1,554 | 1,574 | -11 | -0.7% | 37,200 |
2011/06/01 | 1,605 | 1,605 | 1,573 | 1,585 | -9 | -0.6% | 52,700 |
2011/05/31 | 1,569 | 1,606 | 1,569 | 1,594 | +25 | +1.6% | 90,400 |
2011/05/30 | 1,566 | 1,579 | 1,556 | 1,569 | +3 | +0.2% | 31,500 |
2011/05/27 | 1,556 | 1,570 | 1,554 | 1,566 | -7 | -0.4% | 21,500 |
2011/05/26 | 1,560 | 1,573 | 1,554 | 1,573 | +15 | +1% | 28,600 |
2011/05/25 | 1,570 | 1,573 | 1,550 | 1,558 | -23 | -1.5% | 46,500 |
2011/05/24 | 1,540 | 1,585 | 1,540 | 1,581 | +21 | +1.3% | 78,600 |
2011/05/23 | 1,549 | 1,560 | 1,527 | 1,560 | +17 | +1.1% | 59,500 |
2011/05/20 | 1,550 | 1,551 | 1,536 | 1,543 | +6 | +0.4% | 35,000 |
2011/05/19 | 1,602 | 1,620 | 1,533 | 1,537 | -56 | -3.5% | 102,200 |
2011/05/18 | 1,560 | 1,597 | 1,548 | 1,593 | +46 | +3% | 84,400 |
2011/05/17 | 1,531 | 1,560 | 1,515 | 1,547 | +8 | +0.5% | 51,700 |
2011/05/16 | 1,538 | 1,550 | 1,520 | 1,539 | +2 | +0.1% | 70,300 |
2011/05/13 | 1,545 | 1,550 | 1,529 | 1,537 | -9 | -0.6% | 75,700 |
2011/05/12 | 1,571 | 1,572 | 1,542 | 1,546 | -22 | -1.4% | 83,100 |
2011/05/11 | 1,565 | 1,575 | 1,549 | 1,568 | +5 | +0.3% | 78,000 |
2011/05/10 | 1,535 | 1,569 | 1,535 | 1,563 | +24 | +1.6% | 70,800 |
2011/05/09 | 1,560 | 1,560 | 1,527 | 1,539 | -27 | -1.7% | 106,600 |
2011/05/06 | 1,520 | 1,590 | 1,513 | 1,566 | +41 | +2.7% | 150,300 |
2011/05/02 | 1,530 | 1,539 | 1,517 | 1,525 | -23 | -1.5% | 126,000 |
2011/04/28 | 1,560 | 1,560 | 1,510 | 1,548 | -16 | -1% | 232,200 |
2011/04/27 | 1,592 | 1,611 | 1,512 | 1,564 | -108 | -6.5% | 534,600 |
2011/04/26 | 1,660 | 1,683 | 1,660 | 1,672 | +19 | +1.1% | 141,000 |
2011/04/25 | 1,696 | 1,698 | 1,646 | 1,653 | -47 | -2.8% | 173,600 |
2011/04/22 | 1,717 | 1,721 | 1,696 | 1,700 | -11 | -0.6% | 60,400 |
2011/04/21 | 1,729 | 1,747 | 1,700 | 1,711 | -15 | -0.9% | 68,300 |
2011/04/20 | 1,711 | 1,742 | 1,710 | 1,726 | +16 | +0.9% | 59,700 |
2011/04/19 | 1,750 | 1,759 | 1,706 | 1,710 | -56 | -3.2% | 129,100 |
2011/04/18 | 1,765 | 1,794 | 1,762 | 1,766 | -7 | -0.4% | 41,600 |
2011/04/15 | 1,782 | 1,792 | 1,767 | 1,773 | -31 | -1.7% | 71,900 |
2011/04/14 | 1,815 | 1,815 | 1,780 | 1,804 | -14 | -0.8% | 57,200 |
2011/04/13 | 1,835 | 1,846 | 1,800 | 1,818 | -16 | -0.9% | 61,200 |
2011/04/12 | 1,893 | 1,893 | 1,822 | 1,834 | -65 | -3.4% | 71,700 |
2011/04/11 | 1,800 | 1,905 | 1,798 | 1,899 | +90 | +5% | 112,300 |
2011/04/08 | 1,786 | 1,822 | 1,782 | 1,809 | +23 | +1.3% | 73,900 |
2011/04/07 | 1,799 | 1,820 | 1,778 | 1,786 | -11 | -0.6% | 91,800 |
2011/04/06 | 1,727 | 1,817 | 1,720 | 1,797 | +80 | +4.7% | 145,900 |
2011/04/05 | 1,756 | 1,764 | 1,690 | 1,717 | -113 | -6.2% | 243,600 |
2011/04/04 | 1,925 | 1,925 | 1,822 | 1,830 | -95 | -4.9% | 111,900 |
2011/04/01 | 1,920 | 1,948 | 1,916 | 1,925 | -21 | -1.1% | 45,200 |
2011/03/31 | 1,920 | 1,948 | 1,897 | 1,946 | +50 | +2.6% | 62,900 |
3251~
3300
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