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 |
|---|---|---|---|---|---|---|---|
| 2007/02/27 | 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 |
| 2007/02/16 | 3,570 | 3,580 | 3,560 | 3,580 | +10 | +0.3% | 6,900 |
| 2007/02/15 | 3,590 | 3,590 | 3,560 | 3,570 | -20 | -0.6% | 11,000 |
| 2007/02/14 | 3,610 | 3,610 | 3,590 | 3,590 | -20 | -0.6% | 13,500 |
| 2007/02/13 | 3,620 | 3,630 | 3,610 | 3,610 | ±0 | ±0% | 12,500 |
| 2007/02/09 | 3,620 | 3,650 | 3,580 | 3,610 | -30 | -0.8% | 27,900 |
| 2007/02/08 | 3,650 | 3,690 | 3,640 | 3,640 | -30 | -0.8% | 10,300 |
| 2007/02/07 | 3,710 | 3,720 | 3,650 | 3,670 | ±0 | ±0% | 18,800 |
| 2007/02/06 | 3,700 | 3,710 | 3,620 | 3,670 | ±0 | ±0% | 30,000 |
| 2007/02/05 | 3,620 | 3,680 | 3,620 | 3,670 | +80 | +2.2% | 18,200 |
| 2007/02/02 | 3,570 | 3,600 | 3,560 | 3,590 | +120 | +3.5% | 65,200 |
| 2007/02/01 | 3,480 | 3,650 | 3,470 | 3,470 | -10 | -0.3% | 100,000 |
| 2007/01/31 | 3,910 | 3,910 | 3,440 | 3,480 | -460 | -11.7% | 107,000 |
| 2007/01/30 | 4,020 | 4,050 | 3,930 | 3,940 | -60 | -1.5% | 26,300 |
| 2007/01/29 | 3,980 | 4,040 | 3,970 | 4,000 | +30 | +0.8% | 28,600 |
| 2007/01/26 | 3,890 | 3,980 | 3,880 | 3,970 | +50 | +1.3% | 39,600 |
| 2007/01/25 | 3,970 | 4,050 | 3,910 | 3,920 | -60 | -1.5% | 52,000 |
| 2007/01/24 | 4,050 | 4,060 | 3,960 | 3,980 | -100 | -2.5% | 38,600 |
| 2007/01/23 | 4,110 | 4,110 | 4,030 | 4,080 | -80 | -1.9% | 37,800 |
| 2007/01/22 | 4,200 | 4,270 | 4,110 | 4,160 | +70 | +1.7% | 108,100 |
| 2007/01/19 | 3,950 | 4,100 | 3,930 | 4,090 | +190 | +4.9% | 53,500 |
| 2007/01/18 | 3,870 | 3,900 | 3,870 | 3,900 | +30 | +0.8% | 41,300 |
| 2007/01/17 | 3,830 | 3,890 | 3,770 | 3,870 | +90 | +2.4% | 85,800 |
| 2007/01/16 | 3,650 | 3,790 | 3,650 | 3,780 | +140 | +3.8% | 61,200 |
| 2007/01/15 | 3,550 | 3,650 | 3,540 | 3,640 | +60 | +1.7% | 22,900 |
| 2007/01/12 | 3,540 | 3,580 | 3,540 | 3,580 | +20 | +0.6% | 20,000 |
| 2007/01/11 | 3,610 | 3,620 | 3,550 | 3,560 | -10 | -0.3% | 20,800 |
| 2007/01/10 | 3,570 | 3,580 | 3,540 | 3,570 | +10 | +0.3% | 7,300 |
| 2007/01/09 | 3,540 | 3,570 | 3,540 | 3,560 | +20 | +0.6% | 9,200 |
| 2007/01/05 | 3,550 | 3,560 | 3,530 | 3,540 | ±0 | ±0% | 17,100 |
| 2007/01/04 | 3,560 | 3,560 | 3,520 | 3,540 | -10 | -0.3% | 13,300 |
| 2006/12/29 | 3,580 | 3,580 | 3,540 | 3,550 | -20 | -0.6% | 9,600 |
| 2006/12/28 | 3,580 | 3,580 | 3,540 | 3,570 | ±0 | ±0% | 25,400 |
| 2006/12/27 | 3,540 | 3,570 | 3,540 | 3,570 | +80 | +2.3% | 15,800 |
| 2006/12/26 | 3,490 | 3,500 | 3,480 | 3,490 | ±0 | ±0% | 27,400 |
| 2006/12/25 | 3,470 | 3,510 | 3,460 | 3,490 | -80 | -2.2% | 107,600 |
| 2006/12/22 | 3,600 | 3,600 | 3,540 | 3,570 | -30 | -0.8% | 32,400 |
| 2006/12/21 | 3,550 | 3,650 | 3,550 | 3,600 | +50 | +1.4% | 57,400 |
| 2006/12/20 | 3,470 | 3,580 | 3,470 | 3,550 | +130 | +3.8% | 45,500 |
| 2006/12/19 | 3,530 | 3,680 | 3,400 | 3,420 | +20 | +0.6% | 121,400 |
| 2006/12/18 | 3,360 | 3,400 | 3,360 | 3,400 | +50 | +1.5% | 13,300 |
| 2006/12/15 | 3,420 | 3,420 | 3,350 | 3,350 | -50 | -1.5% | 22,700 |
| 2006/12/14 | 3,440 | 3,440 | 3,390 | 3,400 | -10 | -0.3% | 10,000 |
| 2006/12/13 | 3,400 | 3,460 | 3,400 | 3,410 | +30 | +0.9% | 13,000 |
4301～
4350
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
