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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 3,160 | 3,190 | 3,155 | 3,190 | +35 | +1.1% | 22,400 |
| 2010/03/10 | 3,190 | 3,190 | 3,150 | 3,155 | -40 | -1.3% | 44,300 |
| 2010/03/09 | 3,215 | 3,220 | 3,195 | 3,195 | -10 | -0.3% | 19,600 |
| 2010/03/08 | 3,220 | 3,225 | 3,200 | 3,205 | ±0 | ±0% | 21,400 |
| 2010/03/05 | 3,195 | 3,205 | 3,180 | 3,205 | +45 | +1.4% | 9,900 |
| 2010/03/04 | 3,175 | 3,195 | 3,150 | 3,160 | -25 | -0.8% | 16,400 |
| 2010/03/03 | 3,195 | 3,200 | 3,150 | 3,185 | -15 | -0.5% | 41,100 |
| 2010/03/02 | 3,215 | 3,220 | 3,190 | 3,200 | -20 | -0.6% | 21,100 |
| 2010/03/01 | 3,200 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 15,500 |
| 2010/02/26 | 3,205 | 3,225 | 3,200 | 3,210 | +5 | +0.2% | 9,700 |
| 2010/02/25 | 3,215 | 3,225 | 3,200 | 3,205 | -15 | -0.5% | 4,200 |
| 2010/02/24 | 3,195 | 3,225 | 3,180 | 3,220 | +30 | +0.9% | 9,000 |
| 2010/02/23 | 3,190 | 3,220 | 3,180 | 3,190 | -5 | -0.2% | 12,200 |
| 2010/02/22 | 3,185 | 3,215 | 3,185 | 3,195 | -10 | -0.3% | 21,400 |
| 2010/02/19 | 3,200 | 3,240 | 3,190 | 3,205 | +10 | +0.3% | 6,800 |
| 2010/02/18 | 3,225 | 3,230 | 3,190 | 3,195 | -25 | -0.8% | 14,000 |
| 2010/02/17 | 3,230 | 3,240 | 3,220 | 3,220 | -5 | -0.2% | 11,200 |
| 2010/02/16 | 3,230 | 3,250 | 3,220 | 3,225 | ±0 | ±0% | 5,900 |
| 2010/02/15 | 3,280 | 3,280 | 3,215 | 3,225 | -30 | -0.9% | 8,500 |
| 2010/02/12 | 3,235 | 3,255 | 3,230 | 3,255 | +20 | +0.6% | 5,800 |
| 2010/02/10 | 3,230 | 3,265 | 3,230 | 3,235 | ±0 | ±0% | 4,900 |
| 2010/02/09 | 3,250 | 3,275 | 3,220 | 3,235 | -15 | -0.5% | 6,500 |
| 2010/02/08 | 3,205 | 3,250 | 3,205 | 3,250 | -5 | -0.2% | 4,000 |
| 2010/02/05 | 3,190 | 3,255 | 3,180 | 3,255 | +35 | +1.1% | 9,800 |
| 2010/02/04 | 3,260 | 3,270 | 3,215 | 3,220 | -40 | -1.2% | 13,800 |
| 2010/02/03 | 3,290 | 3,300 | 3,260 | 3,260 | +10 | +0.3% | 12,500 |
| 2010/02/02 | 3,220 | 3,255 | 3,220 | 3,250 | +45 | +1.4% | 10,000 |
| 2010/02/01 | 3,235 | 3,235 | 3,190 | 3,205 | -80 | -2.4% | 24,900 |
| 2010/01/29 | 3,290 | 3,300 | 3,230 | 3,285 | -50 | -1.5% | 24,000 |
| 2010/01/28 | 3,325 | 3,400 | 3,305 | 3,335 | -40 | -1.2% | 29,300 |
| 2010/01/27 | 3,410 | 3,425 | 3,355 | 3,375 | -75 | -2.2% | 20,800 |
| 2010/01/26 | 3,470 | 3,470 | 3,425 | 3,450 | -10 | -0.3% | 6,700 |
| 2010/01/25 | 3,400 | 3,470 | 3,400 | 3,460 | +35 | +1% | 13,000 |
| 2010/01/22 | 3,415 | 3,430 | 3,400 | 3,425 | +20 | +0.6% | 10,800 |
| 2010/01/21 | 3,375 | 3,430 | 3,360 | 3,405 | +35 | +1% | 7,100 |
| 2010/01/20 | 3,375 | 3,395 | 3,370 | 3,370 | +25 | +0.7% | 4,600 |
| 2010/01/19 | 3,390 | 3,405 | 3,330 | 3,345 | -45 | -1.3% | 15,200 |
| 2010/01/18 | 3,400 | 3,420 | 3,370 | 3,390 | -50 | -1.5% | 12,300 |
| 2010/01/15 | 3,450 | 3,450 | 3,400 | 3,440 | -5 | -0.1% | 11,000 |
| 2010/01/14 | 3,445 | 3,450 | 3,410 | 3,445 | +15 | +0.4% | 5,600 |
| 2010/01/13 | 3,405 | 3,430 | 3,395 | 3,430 | +60 | +1.8% | 10,500 |
| 2010/01/12 | 3,350 | 3,420 | 3,350 | 3,370 | +30 | +0.9% | 21,900 |
| 2010/01/08 | 3,315 | 3,340 | 3,310 | 3,340 | +35 | +1.1% | 11,500 |
| 2010/01/07 | 3,310 | 3,330 | 3,290 | 3,305 | -5 | -0.2% | 7,300 |
| 2010/01/06 | 3,330 | 3,330 | 3,300 | 3,310 | ±0 | ±0% | 5,300 |
| 2010/01/05 | 3,340 | 3,340 | 3,300 | 3,310 | -40 | -1.2% | 7,800 |
| 2010/01/04 | 3,280 | 3,350 | 3,280 | 3,350 | +70 | +2.1% | 7,900 |
| 2009/12/30 | 3,310 | 3,340 | 3,280 | 3,280 | -40 | -1.2% | 9,200 |
| 2009/12/29 | 3,340 | 3,340 | 3,310 | 3,320 | -20 | -0.6% | 2,300 |
| 2009/12/28 | 3,340 | 3,350 | 3,290 | 3,340 | +50 | +1.5% | 4,200 |
3601～
3650
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
