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 |
|---|---|---|---|---|---|---|---|
| 2009/05/28 | 3,230 | 3,260 | 3,210 | 3,240 | +10 | +0.3% | 12,800 |
| 2009/05/27 | 3,200 | 3,260 | 3,190 | 3,230 | +60 | +1.9% | 20,300 |
| 2009/05/26 | 3,200 | 3,210 | 3,160 | 3,170 | -30 | -0.9% | 12,100 |
| 2009/05/25 | 3,160 | 3,230 | 3,150 | 3,200 | +60 | +1.9% | 29,000 |
| 2009/05/22 | 3,120 | 3,140 | 3,100 | 3,140 | +10 | +0.3% | 11,800 |
| 2009/05/21 | 3,120 | 3,140 | 3,100 | 3,130 | -20 | -0.6% | 19,900 |
| 2009/05/20 | 3,150 | 3,180 | 3,130 | 3,150 | ±0 | ±0% | 28,800 |
| 2009/05/19 | 3,100 | 3,150 | 3,090 | 3,150 | +60 | +1.9% | 20,400 |
| 2009/05/18 | 3,150 | 3,160 | 3,080 | 3,090 | -40 | -1.3% | 27,300 |
| 2009/05/15 | 3,150 | 3,170 | 3,120 | 3,130 | -30 | -0.9% | 21,900 |
| 2009/05/14 | 3,200 | 3,220 | 3,160 | 3,160 | -60 | -1.9% | 17,300 |
| 2009/05/13 | 3,210 | 3,230 | 3,190 | 3,220 | +30 | +0.9% | 18,200 |
| 2009/05/12 | 3,190 | 3,200 | 3,180 | 3,190 | +30 | +0.9% | 16,800 |
| 2009/05/11 | 3,130 | 3,200 | 3,130 | 3,160 | +40 | +1.3% | 14,200 |
| 2009/05/08 | 3,140 | 3,150 | 3,100 | 3,120 | -30 | -1% | 49,500 |
| 2009/05/07 | 3,230 | 3,240 | 3,130 | 3,150 | -40 | -1.3% | 27,900 |
| 2009/05/01 | 3,180 | 3,220 | 3,170 | 3,190 | -20 | -0.6% | 17,800 |
| 2009/04/30 | 3,190 | 3,290 | 3,180 | 3,210 | -180 | -5.3% | 45,600 |
| 2009/04/28 | 3,350 | 3,420 | 3,340 | 3,390 | +10 | +0.3% | 21,500 |
| 2009/04/27 | 3,360 | 3,390 | 3,330 | 3,380 | +10 | +0.3% | 23,100 |
| 2009/04/24 | 3,410 | 3,440 | 3,350 | 3,370 | -30 | -0.9% | 21,000 |
| 2009/04/23 | 3,330 | 3,400 | 3,320 | 3,400 | +120 | +3.7% | 27,800 |
| 2009/04/22 | 3,200 | 3,280 | 3,160 | 3,280 | +60 | +1.9% | 29,500 |
| 2009/04/21 | 3,190 | 3,220 | 3,170 | 3,220 | -20 | -0.6% | 14,300 |
| 2009/04/20 | 3,300 | 3,300 | 3,190 | 3,240 | -80 | -2.4% | 20,500 |
| 2009/04/17 | 3,290 | 3,340 | 3,270 | 3,320 | +10 | +0.3% | 17,200 |
| 2009/04/16 | 3,240 | 3,320 | 3,200 | 3,310 | +20 | +0.6% | 19,700 |
| 2009/04/15 | 3,210 | 3,310 | 3,170 | 3,290 | +70 | +2.2% | 14,500 |
| 2009/04/14 | 3,170 | 3,220 | 3,100 | 3,220 | +50 | +1.6% | 10,100 |
| 2009/04/13 | 3,160 | 3,170 | 3,120 | 3,170 | +20 | +0.6% | 13,800 |
| 2009/04/10 | 3,140 | 3,160 | 3,100 | 3,150 | -20 | -0.6% | 27,500 |
| 2009/04/09 | 3,140 | 3,200 | 3,110 | 3,170 | +30 | +1% | 22,800 |
| 2009/04/08 | 3,180 | 3,180 | 3,140 | 3,140 | -40 | -1.3% | 14,000 |
| 2009/04/07 | 3,250 | 3,260 | 3,160 | 3,180 | -110 | -3.3% | 28,000 |
| 2009/04/06 | 3,330 | 3,330 | 3,270 | 3,290 | -40 | -1.2% | 17,000 |
| 2009/04/03 | 3,300 | 3,360 | 3,270 | 3,330 | +20 | +0.6% | 27,100 |
| 2009/04/02 | 3,350 | 3,350 | 3,280 | 3,310 | -20 | -0.6% | 14,800 |
| 2009/04/01 | 3,290 | 3,350 | 3,280 | 3,330 | +10 | +0.3% | 11,800 |
| 2009/03/31 | 3,330 | 3,350 | 3,300 | 3,320 | -60 | -1.8% | 19,400 |
| 2009/03/30 | 3,380 | 3,400 | 3,350 | 3,380 | ±0 | ±0% | 21,000 |
| 2009/03/27 | 3,390 | 3,400 | 3,370 | 3,380 | +50 | +1.5% | 12,200 |
| 2009/03/26 | 3,420 | 3,440 | 3,300 | 3,330 | -180 | -5.1% | 42,600 |
| 2009/03/25 | 3,450 | 3,550 | 3,440 | 3,510 | +60 | +1.7% | 39,800 |
| 2009/03/24 | 3,450 | 3,470 | 3,400 | 3,450 | +110 | +3.3% | 25,600 |
| 2009/03/23 | 3,260 | 3,340 | 3,200 | 3,340 | +130 | +4% | 18,600 |
| 2009/03/19 | 3,130 | 3,220 | 3,130 | 3,210 | +90 | +2.9% | 21,500 |
| 2009/03/18 | 3,230 | 3,260 | 3,070 | 3,120 | -140 | -4.3% | 49,800 |
| 2009/03/17 | 3,300 | 3,350 | 3,220 | 3,260 | +10 | +0.3% | 26,600 |
| 2009/03/16 | 3,210 | 3,260 | 3,210 | 3,250 | +50 | +1.6% | 24,100 |
| 2009/03/13 | 3,210 | 3,230 | 3,180 | 3,200 | +30 | +0.9% | 11,500 |
3751～
3800
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
