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 |
|---|---|---|---|---|---|---|---|
| 2009/08/07 | 3,620 | 3,630 | 3,530 | 3,550 | -80 | -2.2% | 30,600 |
| 2009/08/06 | 3,600 | 3,640 | 3,570 | 3,630 | -20 | -0.5% | 11,700 |
| 2009/08/05 | 3,750 | 3,810 | 3,630 | 3,650 | -140 | -3.7% | 50,500 |
| 2009/08/04 | 3,590 | 3,930 | 3,580 | 3,790 | +200 | +5.6% | 250,600 |
| 2009/08/03 | 3,380 | 3,660 | 3,380 | 3,590 | +290 | +8.8% | 134,500 |
| 2009/07/31 | 3,260 | 3,320 | 3,230 | 3,300 | +40 | +1.2% | 15,700 |
| 2009/07/30 | 3,310 | 3,310 | 3,240 | 3,260 | -50 | -1.5% | 21,100 |
| 2009/07/29 | 3,350 | 3,350 | 3,200 | 3,310 | -10 | -0.3% | 61,700 |
| 2009/07/28 | 3,280 | 3,370 | 3,280 | 3,320 | +60 | +1.8% | 36,200 |
| 2009/07/27 | 3,240 | 3,280 | 3,210 | 3,260 | +70 | +2.2% | 27,200 |
| 2009/07/24 | 3,190 | 3,200 | 3,180 | 3,190 | +20 | +0.6% | 14,600 |
| 2009/07/23 | 3,200 | 3,220 | 3,170 | 3,170 | -10 | -0.3% | 26,000 |
| 2009/07/22 | 3,200 | 3,220 | 3,160 | 3,180 | +10 | +0.3% | 18,300 |
| 2009/07/21 | 3,200 | 3,220 | 3,150 | 3,170 | -20 | -0.6% | 15,500 |
| 2009/07/17 | 3,230 | 3,230 | 3,160 | 3,190 | -30 | -0.9% | 11,900 |
| 2009/07/16 | 3,220 | 3,260 | 3,200 | 3,220 | +30 | +0.9% | 21,900 |
| 2009/07/15 | 3,170 | 3,200 | 3,140 | 3,190 | +80 | +2.6% | 16,200 |
| 2009/07/14 | 3,190 | 3,200 | 3,090 | 3,110 | -80 | -2.5% | 41,400 |
| 2009/07/13 | 3,210 | 3,230 | 3,170 | 3,190 | -50 | -1.5% | 18,700 |
| 2009/07/10 | 3,260 | 3,260 | 3,220 | 3,240 | +10 | +0.3% | 9,900 |
| 2009/07/09 | 3,210 | 3,290 | 3,210 | 3,230 | ±0 | ±0% | 12,300 |
| 2009/07/08 | 3,260 | 3,260 | 3,180 | 3,230 | -30 | -0.9% | 35,000 |
| 2009/07/07 | 3,290 | 3,300 | 3,230 | 3,260 | ±0 | ±0% | 15,800 |
| 2009/07/06 | 3,330 | 3,360 | 3,240 | 3,260 | -70 | -2.1% | 22,100 |
| 2009/07/03 | 3,270 | 3,330 | 3,260 | 3,330 | +10 | +0.3% | 16,200 |
| 2009/07/02 | 3,410 | 3,410 | 3,280 | 3,320 | -90 | -2.6% | 30,600 |
| 2009/07/01 | 3,480 | 3,490 | 3,380 | 3,410 | - | - | 29,400 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/24 | 3,390 | 3,450 | 3,350 | 3,430 | +70 | +2.1% | 31,400 |
| 2009/06/23 | 3,300 | 3,380 | 3,300 | 3,360 | ±0 | ±0% | 27,100 |
| 2009/06/22 | 3,290 | 3,380 | 3,260 | 3,360 | +120 | +3.7% | 39,100 |
| 2009/06/19 | 3,240 | 3,250 | 3,200 | 3,240 | +20 | +0.6% | 24,700 |
| 2009/06/18 | 3,280 | 3,320 | 3,180 | 3,220 | -60 | -1.8% | 43,100 |
| 2009/06/17 | 3,260 | 3,360 | 3,240 | 3,280 | +30 | +0.9% | 40,700 |
| 2009/06/16 | 3,280 | 3,360 | 3,220 | 3,250 | -40 | -1.2% | 48,700 |
| 2009/06/15 | 3,250 | 3,290 | 3,240 | 3,290 | +70 | +2.2% | 17,500 |
| 2009/06/12 | 3,230 | 3,250 | 3,180 | 3,220 | -10 | -0.3% | 16,100 |
| 2009/06/11 | 3,210 | 3,230 | 3,150 | 3,230 | +50 | +1.6% | 27,800 |
| 2009/06/10 | 3,180 | 3,190 | 3,160 | 3,180 | -10 | -0.3% | 19,000 |
| 2009/06/09 | 3,220 | 3,240 | 3,170 | 3,190 | -30 | -0.9% | 29,400 |
| 2009/06/08 | 3,220 | 3,250 | 3,200 | 3,220 | ±0 | ±0% | 29,500 |
| 2009/06/05 | 3,240 | 3,250 | 3,200 | 3,220 | -10 | -0.3% | 28,900 |
| 2009/06/04 | 3,280 | 3,280 | 3,200 | 3,230 | -50 | -1.5% | 38,800 |
| 2009/06/03 | 3,330 | 3,330 | 3,280 | 3,280 | -30 | -0.9% | 20,900 |
| 2009/06/02 | 3,330 | 3,330 | 3,280 | 3,310 | +40 | +1.2% | 16,500 |
| 2009/06/01 | 3,260 | 3,330 | 3,240 | 3,270 | +50 | +1.6% | 27,600 |
| 2009/05/29 | 3,230 | 3,250 | 3,210 | 3,220 | -20 | -0.6% | 8,700 |
3701～
3750
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
