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 |
---|---|---|---|---|---|---|---|
2007/05/14 | 3,370 | 3,390 | 3,330 | 3,350 | +20 | +0.6% | 24,500 |
2007/05/11 | 3,320 | 3,340 | 3,280 | 3,330 | +10 | +0.3% | 23,300 |
2007/05/10 | 3,340 | 3,370 | 3,320 | 3,320 | -10 | -0.3% | 27,100 |
2007/05/09 | 3,320 | 3,370 | 3,280 | 3,330 | +30 | +0.9% | 33,400 |
2007/05/08 | 3,350 | 3,370 | 3,270 | 3,300 | -100 | -2.9% | 74,300 |
2007/05/07 | 3,510 | 3,520 | 3,380 | 3,400 | -100 | -2.9% | 70,800 |
2007/05/02 | 3,600 | 3,610 | 3,480 | 3,500 | -100 | -2.8% | 42,100 |
2007/05/01 | 3,710 | 3,750 | 3,540 | 3,600 | -110 | -3% | 60,300 |
2007/04/27 | 3,700 | 3,760 | 3,660 | 3,710 | +250 | +7.2% | 72,300 |
2007/04/26 | 3,390 | 3,460 | 3,390 | 3,460 | +80 | +2.4% | 16,900 |
2007/04/25 | 3,280 | 3,390 | 3,280 | 3,380 | +110 | +3.4% | 13,300 |
2007/04/24 | 3,240 | 3,270 | 3,220 | 3,270 | +30 | +0.9% | 15,700 |
2007/04/23 | 3,230 | 3,270 | 3,210 | 3,240 | +30 | +0.9% | 16,100 |
2007/04/20 | 3,270 | 3,270 | 3,190 | 3,210 | -20 | -0.6% | 12,800 |
2007/04/19 | 3,190 | 3,260 | 3,190 | 3,230 | +10 | +0.3% | 18,200 |
2007/04/18 | 3,250 | 3,250 | 3,180 | 3,220 | ±0 | ±0% | 19,200 |
2007/04/17 | 3,250 | 3,260 | 3,200 | 3,220 | -10 | -0.3% | 19,700 |
2007/04/16 | 3,330 | 3,340 | 3,170 | 3,230 | -110 | -3.3% | 35,100 |
2007/04/13 | 3,410 | 3,420 | 3,330 | 3,340 | -80 | -2.3% | 18,200 |
2007/04/12 | 3,450 | 3,460 | 3,410 | 3,420 | -50 | -1.4% | 7,400 |
2007/04/11 | 3,460 | 3,470 | 3,440 | 3,470 | +40 | +1.2% | 5,800 |
2007/04/10 | 3,410 | 3,450 | 3,410 | 3,430 | -20 | -0.6% | 13,400 |
2007/04/09 | 3,520 | 3,520 | 3,430 | 3,450 | -60 | -1.7% | 18,500 |
2007/04/06 | 3,510 | 3,530 | 3,500 | 3,510 | -20 | -0.6% | 8,200 |
2007/04/05 | 3,520 | 3,550 | 3,510 | 3,530 | +20 | +0.6% | 11,600 |
2007/04/04 | 3,500 | 3,540 | 3,500 | 3,510 | +30 | +0.9% | 26,300 |
2007/04/03 | 3,550 | 3,550 | 3,480 | 3,480 | -50 | -1.4% | 16,700 |
2007/04/02 | 3,500 | 3,550 | 3,500 | 3,530 | +30 | +0.9% | 18,800 |
2007/03/30 | 3,480 | 3,510 | 3,480 | 3,500 | +20 | +0.6% | 12,500 |
2007/03/29 | 3,480 | 3,500 | 3,410 | 3,480 | -50 | -1.4% | 21,700 |
2007/03/28 | 3,570 | 3,580 | 3,530 | 3,530 | -50 | -1.4% | 9,200 |
2007/03/27 | 3,640 | 3,650 | 3,570 | 3,580 | -100 | -2.7% | 9,600 |
2007/03/26 | 3,720 | 3,730 | 3,680 | 3,680 | +10 | +0.3% | 30,800 |
2007/03/23 | 3,650 | 3,690 | 3,620 | 3,670 | +30 | +0.8% | 16,100 |
2007/03/22 | 3,640 | 3,660 | 3,620 | 3,640 | +70 | +2% | 19,300 |
2007/03/20 | 3,590 | 3,590 | 3,550 | 3,570 | +20 | +0.6% | 18,900 |
2007/03/19 | 3,530 | 3,550 | 3,520 | 3,550 | -80 | -2.2% | 22,000 |
2007/03/16 | 3,700 | 3,700 | 3,550 | 3,630 | -70 | -1.9% | 23,500 |
2007/03/15 | 3,670 | 3,720 | 3,670 | 3,700 | +40 | +1.1% | 12,900 |
2007/03/14 | 3,690 | 3,700 | 3,580 | 3,660 | -90 | -2.4% | 13,900 |
2007/03/13 | 3,790 | 3,790 | 3,720 | 3,750 | +30 | +0.8% | 13,800 |
2007/03/12 | 3,740 | 3,740 | 3,710 | 3,720 | +80 | +2.2% | 8,300 |
2007/03/09 | 3,600 | 3,640 | 3,590 | 3,640 | +20 | +0.6% | 9,700 |
2007/03/08 | 3,550 | 3,620 | 3,520 | 3,620 | +70 | +2% | 19,800 |
2007/03/07 | 3,600 | 3,600 | 3,530 | 3,550 | +50 | +1.4% | 12,700 |
2007/03/06 | 3,390 | 3,500 | 3,390 | 3,500 | +90 | +2.6% | 28,900 |
2007/03/05 | 3,510 | 3,540 | 3,400 | 3,410 | -150 | -4.2% | 38,400 |
2007/03/02 | 3,590 | 3,590 | 3,520 | 3,560 | -50 | -1.4% | 22,100 |
2007/03/01 | 3,690 | 3,690 | 3,590 | 3,610 | -10 | -0.3% | 14,400 |
2007/02/28 | 3,500 | 3,620 | 3,490 | 3,620 | -130 | -3.5% | 29,200 |
4251~
4300
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