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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 4,120 | 4,130 | 4,040 | 4,050 | -40 | -1% | 20,400 |
| 2008/07/17 | 4,150 | 4,150 | 4,070 | 4,090 | -30 | -0.7% | 23,700 |
| 2008/07/16 | 4,150 | 4,170 | 4,060 | 4,120 | -120 | -2.8% | 19,500 |
| 2008/07/15 | 4,250 | 4,260 | 4,170 | 4,240 | -10 | -0.2% | 22,100 |
| 2008/07/14 | 4,250 | 4,280 | 4,230 | 4,250 | -50 | -1.2% | 14,400 |
| 2008/07/11 | 4,200 | 4,330 | 4,170 | 4,300 | +30 | +0.7% | 61,400 |
| 2008/07/10 | 4,090 | 4,300 | 4,060 | 4,270 | +160 | +3.9% | 78,800 |
| 2008/07/09 | 4,050 | 4,120 | 4,030 | 4,110 | +90 | +2.2% | 43,600 |
| 2008/07/08 | 3,990 | 4,050 | 3,980 | 4,020 | +20 | +0.5% | 38,100 |
| 2008/07/07 | 3,890 | 4,010 | 3,870 | 4,000 | +150 | +3.9% | 25,800 |
| 2008/07/04 | 3,840 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 11,300 |
| 2008/07/03 | 3,730 | 3,830 | 3,730 | 3,800 | +70 | +1.9% | 11,400 |
| 2008/07/02 | 3,780 | 3,780 | 3,720 | 3,730 | -60 | -1.6% | 17,800 |
| 2008/07/01 | 3,700 | 3,800 | 3,700 | 3,790 | ±0 | ±0% | 12,500 |
| 2008/06/30 | 3,920 | 3,920 | 3,750 | 3,790 | -80 | -2.1% | 10,600 |
| 2008/06/27 | 3,750 | 3,870 | 3,750 | 3,870 | +60 | +1.6% | 9,600 |
| 2008/06/26 | 3,850 | 3,930 | 3,800 | 3,810 | -30 | -0.8% | 14,700 |
| 2008/06/25 | 3,870 | 3,940 | 3,660 | 3,840 | -70 | -1.8% | 84,400 |
| 2008/06/24 | 3,960 | 4,010 | 3,910 | 3,910 | -50 | -1.3% | 14,700 |
| 2008/06/23 | 3,910 | 3,990 | 3,890 | 3,960 | +20 | +0.5% | 9,000 |
| 2008/06/20 | 3,970 | 4,000 | 3,930 | 3,940 | +20 | +0.5% | 15,500 |
| 2008/06/19 | 3,980 | 3,980 | 3,910 | 3,920 | -60 | -1.5% | 20,900 |
| 2008/06/18 | 3,990 | 4,090 | 3,930 | 3,980 | -50 | -1.2% | 58,900 |
| 2008/06/17 | 4,020 | 4,080 | 4,000 | 4,030 | -20 | -0.5% | 20,200 |
| 2008/06/16 | 4,020 | 4,100 | 4,020 | 4,050 | +40 | +1% | 16,400 |
| 2008/06/13 | 4,070 | 4,070 | 3,950 | 4,010 | +90 | +2.3% | 13,800 |
| 2008/06/12 | 3,880 | 3,950 | 3,870 | 3,920 | -40 | -1% | 8,000 |
| 2008/06/11 | 3,980 | 3,980 | 3,920 | 3,960 | -40 | -1% | 10,000 |
| 2008/06/10 | 4,030 | 4,050 | 3,990 | 4,000 | -30 | -0.7% | 10,200 |
| 2008/06/09 | 4,060 | 4,060 | 3,960 | 4,030 | -90 | -2.2% | 39,100 |
| 2008/06/06 | 4,090 | 4,150 | 4,060 | 4,120 | +40 | +1% | 14,900 |
| 2008/06/05 | 4,100 | 4,170 | 4,080 | 4,080 | -70 | -1.7% | 11,400 |
| 2008/06/04 | 4,080 | 4,170 | 4,080 | 4,150 | +30 | +0.7% | 10,700 |
| 2008/06/03 | 4,150 | 4,170 | 4,100 | 4,120 | -80 | -1.9% | 12,000 |
| 2008/06/02 | 4,200 | 4,290 | 4,180 | 4,200 | +40 | +1% | 59,000 |
| 2008/05/30 | 4,060 | 4,170 | 4,050 | 4,160 | +100 | +2.5% | 35,000 |
| 2008/05/29 | 4,120 | 4,120 | 4,060 | 4,060 | -60 | -1.5% | 6,000 |
| 2008/05/28 | 4,020 | 4,130 | 4,020 | 4,120 | +90 | +2.2% | 25,600 |
| 2008/05/27 | 4,060 | 4,070 | 4,010 | 4,030 | -20 | -0.5% | 6,600 |
| 2008/05/26 | 4,080 | 4,090 | 4,010 | 4,050 | -30 | -0.7% | 10,800 |
| 2008/05/23 | 4,150 | 4,150 | 4,060 | 4,080 | -60 | -1.4% | 11,300 |
| 2008/05/22 | 4,050 | 4,150 | 4,010 | 4,140 | +80 | +2% | 21,900 |
| 2008/05/21 | 4,100 | 4,100 | 4,050 | 4,060 | -10 | -0.2% | 12,200 |
| 2008/05/20 | 4,000 | 4,090 | 4,000 | 4,070 | +60 | +1.5% | 23,100 |
| 2008/05/19 | 3,990 | 4,010 | 3,960 | 4,010 | -30 | -0.7% | 26,500 |
| 2008/05/16 | 4,080 | 4,080 | 4,010 | 4,040 | -20 | -0.5% | 13,600 |
| 2008/05/15 | 4,090 | 4,090 | 4,020 | 4,060 | -10 | -0.2% | 8,200 |
| 2008/05/14 | 4,090 | 4,100 | 4,040 | 4,070 | +30 | +0.7% | 8,800 |
| 2008/05/13 | 4,120 | 4,130 | 4,030 | 4,040 | -100 | -2.4% | 12,800 |
| 2008/05/12 | 4,000 | 4,140 | 3,990 | 4,140 | +190 | +4.8% | 37,500 |
4001～
4050
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
