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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 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 |
| 2006/12/12 | 3,370 | 3,490 | 3,360 | 3,380 | +50 | +1.5% | 66,000 |
| 2006/12/11 | 3,320 | 3,350 | 3,310 | 3,330 | +20 | +0.6% | 23,900 |
| 2006/12/08 | 3,330 | 3,370 | 3,310 | 3,310 | +10 | +0.3% | 19,600 |
| 2006/12/07 | 3,300 | 3,340 | 3,300 | 3,300 | -10 | -0.3% | 19,700 |
| 2006/12/06 | 3,350 | 3,360 | 3,300 | 3,310 | -20 | -0.6% | 14,600 |
| 2006/12/05 | 3,330 | 3,350 | 3,300 | 3,330 | +30 | +0.9% | 13,000 |
| 2006/12/04 | 3,250 | 3,300 | 3,230 | 3,300 | +40 | +1.2% | 11,700 |
4351～
4400
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
