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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 2,676 | 2,746 | 2,675 | 2,727 | -3 | -0.1% | 72,500 |
| 2010/05/26 | 2,710 | 2,730 | 2,661 | 2,730 | +24 | +0.9% | 46,600 |
| 2010/05/25 | 2,800 | 2,800 | 2,693 | 2,706 | -108 | -3.8% | 90,200 |
| 2010/05/24 | 2,790 | 2,849 | 2,766 | 2,814 | +61 | +2.2% | 59,900 |
| 2010/05/21 | 2,700 | 2,795 | 2,671 | 2,753 | -44 | -1.6% | 76,100 |
| 2010/05/20 | 2,930 | 2,932 | 2,795 | 2,797 | -136 | -4.6% | 167,500 |
| 2010/05/19 | 3,040 | 3,040 | 2,921 | 2,933 | -102 | -3.4% | 99,600 |
| 2010/05/18 | 3,050 | 3,070 | 3,030 | 3,035 | -20 | -0.7% | 35,500 |
| 2010/05/17 | 3,070 | 3,075 | 3,035 | 3,055 | -10 | -0.3% | 67,100 |
| 2010/05/14 | 3,100 | 3,100 | 3,050 | 3,065 | -15 | -0.5% | 33,800 |
| 2010/05/13 | 3,130 | 3,130 | 3,070 | 3,080 | -30 | -1% | 67,500 |
| 2010/05/12 | 3,130 | 3,130 | 3,100 | 3,110 | +25 | +0.8% | 64,100 |
| 2010/05/11 | 3,125 | 3,125 | 3,065 | 3,085 | +45 | +1.5% | 157,000 |
| 2010/05/10 | 3,000 | 3,045 | 3,000 | 3,040 | +25 | +0.8% | 85,500 |
| 2010/05/07 | 3,030 | 3,030 | 2,980 | 3,015 | -30 | -1% | 111,800 |
| 2010/05/06 | 3,050 | 3,065 | 3,020 | 3,045 | -45 | -1.5% | 151,300 |
| 2010/04/30 | 3,050 | 3,120 | 3,050 | 3,090 | +40 | +1.3% | 134,400 |
| 2010/04/28 | 3,090 | 3,090 | 3,020 | 3,050 | -50 | -1.6% | 444,800 |
| 2010/04/27 | 2,940 | 3,145 | 2,926 | 3,100 | -400 | -11.4% | 551,800 |
| 2010/04/26 | 3,580 | 3,590 | 3,465 | 3,500 | -80 | -2.2% | 147,600 |
| 2010/04/23 | 3,550 | 3,580 | 3,480 | 3,580 | +15 | +0.4% | 72,200 |
| 2010/04/22 | 3,530 | 3,565 | 3,500 | 3,565 | +55 | +1.6% | 86,100 |
| 2010/04/21 | 3,420 | 3,510 | 3,415 | 3,510 | +115 | +3.4% | 163,800 |
| 2010/04/20 | 3,335 | 3,410 | 3,335 | 3,395 | +90 | +2.7% | 103,300 |
| 2010/04/19 | 3,320 | 3,330 | 3,280 | 3,305 | -40 | -1.2% | 94,500 |
| 2010/04/16 | 3,350 | 3,355 | 3,330 | 3,345 | -25 | -0.7% | 70,600 |
| 2010/04/15 | 3,390 | 3,430 | 3,350 | 3,370 | -100 | -2.9% | 155,200 |
| 2010/04/14 | 3,470 | 3,490 | 3,465 | 3,470 | -30 | -0.9% | 74,300 |
| 2010/04/13 | 3,495 | 3,500 | 3,465 | 3,500 | +15 | +0.4% | 39,100 |
| 2010/04/12 | 3,490 | 3,495 | 3,440 | 3,485 | +20 | +0.6% | 68,600 |
| 2010/04/09 | 3,425 | 3,470 | 3,425 | 3,465 | +30 | +0.9% | 64,300 |
| 2010/04/08 | 3,350 | 3,440 | 3,330 | 3,435 | +120 | +3.6% | 91,600 |
| 2010/04/07 | 3,330 | 3,340 | 3,310 | 3,315 | -25 | -0.7% | 32,900 |
| 2010/04/06 | 3,355 | 3,360 | 3,330 | 3,340 | -15 | -0.4% | 23,400 |
| 2010/04/05 | 3,360 | 3,365 | 3,345 | 3,355 | +25 | +0.8% | 27,100 |
| 2010/04/02 | 3,320 | 3,335 | 3,305 | 3,330 | ±0 | ±0% | 26,300 |
| 2010/04/01 | 3,350 | 3,350 | 3,305 | 3,330 | -25 | -0.7% | 39,300 |
| 2010/03/31 | 3,340 | 3,355 | 3,325 | 3,355 | +15 | +0.4% | 20,500 |
| 2010/03/30 | 3,370 | 3,370 | 3,325 | 3,340 | ±0 | ±0% | 18,400 |
| 2010/03/29 | 3,310 | 3,375 | 3,310 | 3,340 | -105 | -3% | 50,300 |
| 2010/03/26 | 3,420 | 3,445 | 3,395 | 3,445 | +30 | +0.9% | 55,000 |
| 2010/03/25 | 3,415 | 3,445 | 3,380 | 3,415 | +5 | +0.1% | 57,900 |
| 2010/03/24 | 3,500 | 3,530 | 3,405 | 3,410 | -85 | -2.4% | 87,700 |
| 2010/03/23 | 3,495 | 3,525 | 3,490 | 3,495 | +25 | +0.7% | 44,700 |
| 2010/03/19 | 3,450 | 3,470 | 3,420 | 3,470 | +60 | +1.8% | 89,700 |
| 2010/03/18 | 3,390 | 3,425 | 3,375 | 3,410 | +35 | +1% | 25,700 |
| 2010/03/17 | 3,400 | 3,415 | 3,360 | 3,375 | -25 | -0.7% | 57,300 |
| 2010/03/16 | 3,365 | 3,425 | 3,360 | 3,400 | +60 | +1.8% | 53,600 |
| 2010/03/15 | 3,300 | 3,345 | 3,280 | 3,340 | +160 | +5% | 78,000 |
| 2010/03/12 | 3,170 | 3,190 | 3,170 | 3,180 | -10 | -0.3% | 20,300 |
3551～
3600
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 | 131,100円 | -13.8% | -39.6% | 3.13% | 15.96倍 | 1.13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 | 129,900円 | -2.9% | - | 4.31% | - | 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 | 116,800円 | +10.8% | +12.9% | 3.42% | 10.55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 | 73,000円 | +3.2% | -11.8% | 2.88% | 12.34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 | 79,100円 | -61.7% | -59.8% | 1.01% | 2.35倍 | 0.59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
