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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 3,240 | 3,240 | 3,080 | 3,100 | -150 | -4.6% | 13,400 |
| 2008/09/30 | 3,030 | 3,250 | 3,000 | 3,250 | +40 | +1.2% | 7,300 |
| 2008/09/29 | 3,150 | 3,290 | 3,060 | 3,210 | +40 | +1.3% | 14,900 |
| 2008/09/26 | 3,210 | 3,220 | 3,150 | 3,170 | -40 | -1.2% | 9,800 |
| 2008/09/25 | 3,280 | 3,280 | 3,210 | 3,210 | -140 | -4.2% | 7,200 |
| 2008/09/24 | 3,280 | 3,370 | 3,260 | 3,350 | +50 | +1.5% | 11,600 |
| 2008/09/22 | 3,320 | 3,350 | 3,250 | 3,300 | +80 | +2.5% | 12,600 |
| 2008/09/19 | 3,210 | 3,220 | 3,190 | 3,220 | +80 | +2.5% | 13,100 |
| 2008/09/18 | 3,110 | 3,150 | 3,070 | 3,140 | -90 | -2.8% | 20,500 |
| 2008/09/17 | 3,290 | 3,350 | 3,180 | 3,230 | -10 | -0.3% | 12,700 |
| 2008/09/16 | 3,110 | 3,240 | 3,110 | 3,240 | -120 | -3.6% | 24,800 |
| 2008/09/12 | 3,340 | 3,410 | 3,340 | 3,360 | -30 | -0.9% | 9,600 |
| 2008/09/11 | 3,490 | 3,490 | 3,350 | 3,390 | -130 | -3.7% | 16,600 |
| 2008/09/10 | 3,490 | 3,530 | 3,490 | 3,520 | -10 | -0.3% | 6,900 |
| 2008/09/09 | 3,600 | 3,600 | 3,520 | 3,530 | -70 | -1.9% | 9,600 |
| 2008/09/08 | 3,600 | 3,630 | 3,550 | 3,600 | +50 | +1.4% | 9,600 |
| 2008/09/05 | 3,540 | 3,590 | 3,510 | 3,550 | -110 | -3% | 14,000 |
| 2008/09/04 | 3,700 | 3,720 | 3,660 | 3,660 | -70 | -1.9% | 8,900 |
| 2008/09/03 | 3,690 | 3,760 | 3,650 | 3,730 | +30 | +0.8% | 16,900 |
| 2008/09/02 | 3,730 | 3,770 | 3,680 | 3,700 | -30 | -0.8% | 13,600 |
| 2008/09/01 | 3,660 | 3,730 | 3,600 | 3,730 | +70 | +1.9% | 14,800 |
| 2008/08/29 | 3,680 | 3,730 | 3,650 | 3,660 | -30 | -0.8% | 12,500 |
| 2008/08/28 | 3,570 | 3,730 | 3,570 | 3,690 | +140 | +3.9% | 29,000 |
| 2008/08/27 | 3,430 | 3,550 | 3,410 | 3,550 | +130 | +3.8% | 24,000 |
| 2008/08/26 | 3,330 | 3,440 | 3,300 | 3,420 | +100 | +3% | 28,200 |
| 2008/08/25 | 3,350 | 3,390 | 3,280 | 3,320 | ±0 | ±0% | 29,200 |
| 2008/08/22 | 3,360 | 3,370 | 3,320 | 3,320 | -70 | -2.1% | 12,300 |
| 2008/08/21 | 3,420 | 3,480 | 3,390 | 3,390 | -60 | -1.7% | 19,100 |
| 2008/08/20 | 3,510 | 3,510 | 3,440 | 3,450 | -60 | -1.7% | 13,800 |
| 2008/08/19 | 3,520 | 3,530 | 3,450 | 3,510 | -60 | -1.7% | 14,600 |
| 2008/08/18 | 3,480 | 3,570 | 3,480 | 3,570 | +40 | +1.1% | 10,700 |
| 2008/08/15 | 3,350 | 3,530 | 3,340 | 3,530 | +180 | +5.4% | 24,400 |
| 2008/08/14 | 3,350 | 3,450 | 3,290 | 3,350 | +40 | +1.2% | 20,000 |
| 2008/08/13 | 3,430 | 3,480 | 3,300 | 3,310 | -170 | -4.9% | 41,900 |
| 2008/08/12 | 3,620 | 3,640 | 3,440 | 3,480 | -150 | -4.1% | 32,100 |
| 2008/08/11 | 3,710 | 3,750 | 3,620 | 3,630 | -110 | -2.9% | 20,900 |
| 2008/08/08 | 3,700 | 3,750 | 3,670 | 3,740 | +10 | +0.3% | 17,200 |
| 2008/08/07 | 3,780 | 3,810 | 3,720 | 3,730 | -40 | -1.1% | 19,800 |
| 2008/08/06 | 3,810 | 3,850 | 3,750 | 3,770 | -50 | -1.3% | 19,200 |
| 2008/08/05 | 3,890 | 3,890 | 3,800 | 3,820 | -100 | -2.6% | 10,800 |
| 2008/08/04 | 3,900 | 3,930 | 3,860 | 3,920 | -30 | -0.8% | 9,200 |
| 2008/08/01 | 3,970 | 3,990 | 3,930 | 3,950 | -40 | -1% | 11,100 |
| 2008/07/31 | 4,000 | 4,030 | 3,970 | 3,990 | +10 | +0.3% | 7,600 |
| 2008/07/30 | 4,030 | 4,050 | 3,980 | 3,980 | ±0 | ±0% | 6,700 |
| 2008/07/29 | 3,990 | 4,010 | 3,970 | 3,980 | +30 | +0.8% | 17,400 |
| 2008/07/28 | 4,140 | 4,150 | 3,930 | 3,950 | -190 | -4.6% | 32,000 |
| 2008/07/25 | 4,060 | 4,220 | 4,060 | 4,140 | -10 | -0.2% | 16,100 |
| 2008/07/24 | 4,050 | 4,190 | 4,050 | 4,150 | +90 | +2.2% | 23,800 |
| 2008/07/23 | 4,150 | 4,150 | 4,060 | 4,060 | -80 | -1.9% | 18,700 |
| 2008/07/22 | 4,050 | 4,150 | 3,960 | 4,140 | +90 | +2.2% | 25,300 |
3951～
4000
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
