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 |
|---|---|---|---|---|---|---|---|
| 2010/01/07 | 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 |
| 2009/12/25 | 3,300 | 3,320 | 3,280 | 3,290 | -50 | -1.5% | 7,700 |
| 2009/12/24 | 3,310 | 3,350 | 3,310 | 3,340 | +30 | +0.9% | 15,500 |
| 2009/12/22 | 3,260 | 3,320 | 3,230 | 3,310 | +80 | +2.5% | 14,300 |
| 2009/12/21 | 3,210 | 3,240 | 3,200 | 3,230 | +20 | +0.6% | 9,800 |
| 2009/12/18 | 3,200 | 3,240 | 3,200 | 3,210 | +10 | +0.3% | 17,400 |
| 2009/12/17 | 3,200 | 3,230 | 3,200 | 3,200 | ±0 | ±0% | 14,900 |
| 2009/12/16 | 3,210 | 3,250 | 3,190 | 3,200 | -40 | -1.2% | 7,800 |
| 2009/12/15 | 3,210 | 3,240 | 3,190 | 3,240 | +20 | +0.6% | 8,700 |
| 2009/12/14 | 3,210 | 3,280 | 3,190 | 3,220 | +20 | +0.6% | 9,300 |
| 2009/12/11 | 3,190 | 3,210 | 3,180 | 3,200 | +10 | +0.3% | 8,300 |
| 2009/12/10 | 3,160 | 3,200 | 3,160 | 3,190 | +30 | +0.9% | 6,400 |
| 2009/12/09 | 3,200 | 3,200 | 3,160 | 3,160 | -30 | -0.9% | 8,100 |
| 2009/12/08 | 3,230 | 3,250 | 3,180 | 3,190 | -90 | -2.7% | 11,200 |
| 2009/12/07 | 3,330 | 3,340 | 3,230 | 3,280 | -70 | -2.1% | 12,600 |
| 2009/12/04 | 3,300 | 3,350 | 3,270 | 3,350 | +20 | +0.6% | 16,500 |
| 2009/12/03 | 3,310 | 3,340 | 3,230 | 3,330 | +50 | +1.5% | 25,600 |
| 2009/12/02 | 3,190 | 3,300 | 3,170 | 3,280 | +160 | +5.1% | 21,900 |
| 2009/12/01 | 3,090 | 3,180 | 3,070 | 3,120 | +50 | +1.6% | 20,000 |
| 2009/11/30 | 3,050 | 3,120 | 3,050 | 3,070 | +10 | +0.3% | 15,200 |
| 2009/11/27 | 3,050 | 3,060 | 3,040 | 3,060 | -10 | -0.3% | 7,100 |
| 2009/11/26 | 3,140 | 3,140 | 3,060 | 3,070 | -20 | -0.6% | 26,500 |
| 2009/11/25 | 3,110 | 3,120 | 3,070 | 3,090 | -20 | -0.6% | 35,600 |
| 2009/11/24 | 3,230 | 3,230 | 3,110 | 3,110 | -90 | -2.8% | 19,800 |
| 2009/11/20 | 3,170 | 3,200 | 3,170 | 3,200 | ±0 | ±0% | 5,800 |
| 2009/11/19 | 3,190 | 3,200 | 3,150 | 3,200 | +10 | +0.3% | 11,500 |
| 2009/11/18 | 3,180 | 3,260 | 3,180 | 3,190 | -40 | -1.2% | 14,800 |
| 2009/11/17 | 3,190 | 3,270 | 3,160 | 3,230 | +10 | +0.3% | 14,500 |
| 2009/11/16 | 3,230 | 3,290 | 3,190 | 3,220 | -10 | -0.3% | 10,400 |
| 2009/11/13 | 3,210 | 3,240 | 3,200 | 3,230 | -30 | -0.9% | 31,600 |
| 2009/11/12 | 3,320 | 3,320 | 3,250 | 3,260 | -40 | -1.2% | 11,100 |
| 2009/11/11 | 3,310 | 3,360 | 3,300 | 3,300 | ±0 | ±0% | 10,500 |
| 2009/11/10 | 3,330 | 3,340 | 3,300 | 3,300 | -30 | -0.9% | 12,000 |
| 2009/11/09 | 3,320 | 3,360 | 3,320 | 3,330 | -30 | -0.9% | 6,700 |
| 2009/11/06 | 3,350 | 3,390 | 3,330 | 3,360 | -30 | -0.9% | 9,600 |
| 2009/11/05 | 3,380 | 3,400 | 3,330 | 3,390 | -40 | -1.2% | 28,700 |
| 2009/11/04 | 3,440 | 3,440 | 3,390 | 3,430 | +10 | +0.3% | 12,100 |
| 2009/11/02 | 3,390 | 3,430 | 3,350 | 3,420 | -20 | -0.6% | 11,000 |
| 2009/10/30 | 3,450 | 3,460 | 3,370 | 3,440 | -120 | -3.4% | 51,600 |
| 2009/10/29 | 3,490 | 3,560 | 3,450 | 3,560 | +90 | +2.6% | 26,600 |
| 2009/10/28 | 3,400 | 3,490 | 3,400 | 3,470 | +50 | +1.5% | 9,500 |
| 2009/10/27 | 3,500 | 3,530 | 3,420 | 3,420 | -80 | -2.3% | 24,900 |
| 2009/10/26 | 3,570 | 3,590 | 3,480 | 3,500 | -60 | -1.7% | 24,800 |
| 2009/10/23 | 3,630 | 3,640 | 3,550 | 3,560 | -60 | -1.7% | 21,800 |
3601～
3650
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
