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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 4,130 | 4,310 | 4,130 | 4,280 | +10 | +0.2% | 32,000 |
| 2006/02/21 | 4,000 | 4,270 | 3,990 | 4,270 | +240 | +6% | 20,200 |
| 2006/02/20 | 4,020 | 4,190 | 3,990 | 4,030 | -240 | -5.6% | 38,100 |
| 2006/02/17 | 4,330 | 4,360 | 4,200 | 4,270 | -130 | -3% | 32,700 |
| 2006/02/16 | 4,540 | 4,600 | 4,400 | 4,400 | -100 | -2.2% | 15,800 |
| 2006/02/15 | 4,520 | 4,630 | 4,460 | 4,500 | +70 | +1.6% | 11,400 |
| 2006/02/14 | 4,350 | 4,460 | 4,200 | 4,430 | -70 | -1.6% | 38,000 |
| 2006/02/13 | 4,520 | 4,600 | 4,350 | 4,500 | -200 | -4.3% | 22,200 |
| 2006/02/10 | 4,750 | 4,790 | 4,600 | 4,700 | -100 | -2.1% | 25,900 |
| 2006/02/09 | 4,850 | 4,890 | 4,790 | 4,800 | -70 | -1.4% | 15,400 |
| 2006/02/08 | 4,940 | 4,980 | 4,810 | 4,870 | -110 | -2.2% | 20,700 |
| 2006/02/07 | 5,000 | 5,000 | 4,930 | 4,980 | +10 | +0.2% | 18,200 |
| 2006/02/06 | 5,010 | 5,060 | 4,950 | 4,970 | +50 | +1% | 72,400 |
| 2006/02/03 | 4,840 | 4,940 | 4,800 | 4,920 | +120 | +2.5% | 35,700 |
| 2006/02/02 | 4,700 | 4,870 | 4,650 | 4,800 | +50 | +1.1% | 30,000 |
| 2006/02/01 | 4,840 | 4,840 | 4,700 | 4,750 | -100 | -2.1% | 14,100 |
| 2006/01/31 | 4,840 | 4,850 | 4,750 | 4,850 | +80 | +1.7% | 22,200 |
| 2006/01/30 | 4,850 | 4,850 | 4,730 | 4,770 | +60 | +1.3% | 34,400 |
| 2006/01/27 | 4,660 | 4,750 | 4,640 | 4,710 | +50 | +1.1% | 30,500 |
| 2006/01/26 | 4,600 | 4,680 | 4,600 | 4,660 | +110 | +2.4% | 18,800 |
| 2006/01/25 | 4,530 | 4,590 | 4,480 | 4,550 | +20 | +0.4% | 17,500 |
| 2006/01/24 | 4,390 | 4,540 | 4,380 | 4,530 | +230 | +5.3% | 32,000 |
| 2006/01/23 | 4,270 | 4,400 | 4,260 | 4,300 | -320 | -6.9% | 48,900 |
| 2006/01/20 | 4,710 | 4,750 | 4,530 | 4,620 | +40 | +0.9% | 43,800 |
| 2006/01/19 | 4,270 | 4,780 | 4,270 | 4,580 | +260 | +6% | 38,400 |
| 2006/01/18 | 4,540 | 4,600 | 4,270 | 4,320 | -450 | -9.4% | 67,600 |
| 2006/01/17 | 4,900 | 4,980 | 4,700 | 4,770 | -270 | -5.4% | 52,600 |
| 2006/01/16 | 5,050 | 5,050 | 4,980 | 5,040 | -10 | -0.2% | 47,900 |
| 2006/01/13 | 5,040 | 5,100 | 5,010 | 5,050 | ±0 | ±0% | 36,200 |
| 2006/01/12 | 4,880 | 5,050 | 4,880 | 5,050 | +180 | +3.7% | 39,700 |
| 2006/01/11 | 4,930 | 4,950 | 4,860 | 4,870 | -100 | -2% | 20,700 |
| 2006/01/10 | 4,980 | 5,000 | 4,930 | 4,970 | -10 | -0.2% | 20,500 |
| 2006/01/06 | 4,990 | 5,020 | 4,890 | 4,980 | -40 | -0.8% | 34,300 |
| 2006/01/05 | 5,090 | 5,100 | 4,950 | 5,020 | -90 | -1.8% | 48,700 |
| 2006/01/04 | 5,120 | 5,120 | 5,080 | 5,110 | -10 | -0.2% | 34,700 |
| 2005/12/30 | 5,120 | 5,140 | 5,010 | 5,120 | ±0 | ±0% | 49,600 |
| 2005/12/29 | 5,000 | 5,120 | 4,930 | 5,120 | +170 | +3.4% | 102,600 |
| 2005/12/28 | 4,810 | 4,970 | 4,800 | 4,950 | +50 | +1% | 89,400 |
| 2005/12/27 | 4,820 | 4,930 | 4,810 | 4,900 | +130 | +2.7% | 109,200 |
| 2005/12/26 | 4,570 | 4,800 | 4,570 | 4,770 | +220 | +4.8% | 109,700 |
| 2005/12/22 | 4,520 | 4,580 | 4,520 | 4,550 | +40 | +0.9% | 40,400 |
| 2005/12/21 | 4,520 | 4,540 | 4,480 | 4,510 | -10 | -0.2% | 30,100 |
| 2005/12/20 | 4,500 | 4,560 | 4,470 | 4,520 | +20 | +0.4% | 27,600 |
| 2005/12/19 | 4,500 | 4,510 | 4,450 | 4,500 | -10 | -0.2% | 34,700 |
| 2005/12/16 | 4,520 | 4,540 | 4,500 | 4,510 | -40 | -0.9% | 11,900 |
| 2005/12/15 | 4,600 | 4,600 | 4,500 | 4,550 | -30 | -0.7% | 16,200 |
| 2005/12/14 | 4,560 | 4,640 | 4,530 | 4,580 | +60 | +1.3% | 28,100 |
| 2005/12/13 | 4,510 | 4,540 | 4,490 | 4,520 | +20 | +0.4% | 27,300 |
| 2005/12/12 | 4,480 | 4,510 | 4,480 | 4,500 | +30 | +0.7% | 28,700 |
| 2005/12/09 | 4,470 | 4,470 | 4,410 | 4,470 | ±0 | ±0% | 19,400 |
4551～
4600
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
