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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 4,050 | 4,050 | 3,910 | 3,950 | -180 | -4.4% | 18,000 |
| 2008/05/08 | 4,080 | 4,130 | 4,050 | 4,130 | -20 | -0.5% | 14,500 |
| 2008/05/07 | 4,060 | 4,170 | 4,040 | 4,150 | +150 | +3.8% | 69,500 |
| 2008/05/02 | 3,970 | 4,030 | 3,970 | 4,000 | ±0 | ±0% | 58,500 |
| 2008/05/01 | 3,840 | 4,070 | 3,840 | 4,000 | +180 | +4.7% | 82,900 |
| 2008/04/30 | 3,840 | 3,840 | 3,750 | 3,820 | -40 | -1% | 45,600 |
| 2008/04/28 | 3,960 | 3,990 | 3,840 | 3,860 | -100 | -2.5% | 59,600 |
| 2008/04/25 | 3,850 | 3,970 | 3,760 | 3,960 | -10 | -0.3% | 102,400 |
| 2008/04/24 | 4,150 | 4,180 | 3,930 | 3,970 | -150 | -3.6% | 72,900 |
| 2008/04/23 | 4,030 | 4,210 | 3,980 | 4,120 | +70 | +1.7% | 227,200 |
| 2008/04/22 | 3,900 | 4,120 | 3,880 | 4,050 | +160 | +4.1% | 161,800 |
| 2008/04/21 | 3,780 | 3,970 | 3,770 | 3,890 | +150 | +4% | 132,700 |
| 2008/04/18 | 3,750 | 3,760 | 3,650 | 3,740 | -30 | -0.8% | 55,200 |
| 2008/04/17 | 3,780 | 3,790 | 3,760 | 3,770 | +10 | +0.3% | 40,100 |
| 2008/04/16 | 3,690 | 3,780 | 3,690 | 3,760 | +60 | +1.6% | 57,800 |
| 2008/04/15 | 3,590 | 3,700 | 3,570 | 3,700 | +160 | +4.5% | 69,100 |
| 2008/04/14 | 3,500 | 3,540 | 3,450 | 3,540 | +20 | +0.6% | 23,300 |
| 2008/04/11 | 3,500 | 3,550 | 3,480 | 3,520 | +50 | +1.4% | 38,200 |
| 2008/04/10 | 3,510 | 3,520 | 3,420 | 3,470 | +10 | +0.3% | 46,000 |
| 2008/04/09 | 3,600 | 3,720 | 3,400 | 3,460 | -20 | -0.6% | 138,700 |
| 2008/04/08 | 3,520 | 3,530 | 3,450 | 3,480 | -30 | -0.9% | 18,200 |
| 2008/04/07 | 3,470 | 3,540 | 3,470 | 3,510 | +40 | +1.2% | 23,100 |
| 2008/04/04 | 3,480 | 3,490 | 3,460 | 3,470 | -20 | -0.6% | 15,600 |
| 2008/04/03 | 3,460 | 3,490 | 3,430 | 3,490 | +90 | +2.6% | 17,300 |
| 2008/04/02 | 3,530 | 3,550 | 3,400 | 3,400 | -70 | -2% | 21,100 |
| 2008/04/01 | 3,560 | 3,560 | 3,460 | 3,470 | -130 | -3.6% | 19,200 |
| 2008/03/31 | 3,390 | 3,600 | 3,360 | 3,600 | +190 | +5.6% | 16,300 |
| 2008/03/28 | 3,440 | 3,450 | 3,360 | 3,410 | -40 | -1.2% | 15,000 |
| 2008/03/27 | 3,480 | 3,480 | 3,420 | 3,450 | -50 | -1.4% | 15,400 |
| 2008/03/26 | 3,430 | 3,500 | 3,410 | 3,500 | -10 | -0.3% | 17,700 |
| 2008/03/25 | 3,570 | 3,630 | 3,500 | 3,510 | -30 | -0.8% | 21,000 |
| 2008/03/24 | 3,500 | 3,590 | 3,400 | 3,540 | +50 | +1.4% | 19,000 |
| 2008/03/21 | 3,500 | 3,500 | 3,430 | 3,490 | -10 | -0.3% | 13,300 |
| 2008/03/19 | 3,560 | 3,560 | 3,400 | 3,500 | +30 | +0.9% | 16,800 |
| 2008/03/18 | 3,460 | 3,480 | 3,390 | 3,470 | +80 | +2.4% | 24,500 |
| 2008/03/17 | 3,510 | 3,510 | 3,320 | 3,390 | -150 | -4.2% | 53,600 |
| 2008/03/14 | 3,620 | 3,630 | 3,500 | 3,540 | -130 | -3.5% | 25,500 |
| 2008/03/13 | 3,690 | 3,750 | 3,610 | 3,670 | -40 | -1.1% | 23,900 |
| 2008/03/12 | 3,630 | 3,710 | 3,580 | 3,710 | +180 | +5.1% | 27,300 |
| 2008/03/11 | 3,510 | 3,570 | 3,470 | 3,530 | -80 | -2.2% | 33,300 |
| 2008/03/10 | 3,700 | 3,710 | 3,580 | 3,610 | -130 | -3.5% | 33,600 |
| 2008/03/07 | 3,700 | 3,770 | 3,700 | 3,740 | -50 | -1.3% | 22,600 |
| 2008/03/06 | 3,800 | 3,810 | 3,700 | 3,790 | -10 | -0.3% | 43,800 |
| 2008/03/05 | 3,800 | 3,840 | 3,770 | 3,800 | ±0 | ±0% | 55,700 |
| 2008/03/04 | 3,680 | 3,820 | 3,640 | 3,800 | +80 | +2.2% | 162,500 |
| 2008/03/03 | 3,460 | 3,770 | 3,430 | 3,720 | +240 | +6.9% | 62,200 |
| 2008/02/29 | 3,350 | 3,480 | 3,350 | 3,480 | +100 | +3% | 37,200 |
| 2008/02/28 | 3,310 | 3,380 | 3,310 | 3,380 | +70 | +2.1% | 14,200 |
| 2008/02/27 | 3,280 | 3,340 | 3,280 | 3,310 | +50 | +1.5% | 13,900 |
| 2008/02/26 | 3,300 | 3,340 | 3,260 | 3,260 | -40 | -1.2% | 16,500 |
4051～
4100
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
