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 |
|---|---|---|---|---|---|---|---|
| 2007/05/01 | 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 |
| 2007/02/27 | 3,790 | 3,800 | 3,710 | 3,750 | -40 | -1.1% | 16,000 |
| 2007/02/26 | 3,800 | 3,830 | 3,770 | 3,790 | +30 | +0.8% | 34,800 |
| 2007/02/23 | 3,670 | 3,780 | 3,630 | 3,760 | +170 | +4.7% | 32,600 |
| 2007/02/22 | 3,590 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 14,100 |
| 2007/02/21 | 3,580 | 3,590 | 3,550 | 3,550 | ±0 | ±0% | 29,100 |
| 2007/02/20 | 3,590 | 3,610 | 3,550 | 3,550 | -30 | -0.8% | 11,600 |
| 2007/02/19 | 3,550 | 3,600 | 3,550 | 3,580 | ±0 | ±0% | 13,100 |
4301～
4350
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
