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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 4,600 | 4,850 | 4,510 | 4,840 | +240 | +5.2% | 27,500 |
| 2006/04/24 | 4,560 | 4,690 | 4,500 | 4,600 | -110 | -2.3% | 20,400 |
| 2006/04/21 | 4,740 | 4,830 | 4,710 | 4,710 | -30 | -0.6% | 10,400 |
| 2006/04/20 | 5,000 | 5,000 | 4,740 | 4,740 | -240 | -4.8% | 21,300 |
| 2006/04/19 | 5,020 | 5,030 | 4,940 | 4,980 | ±0 | ±0% | 6,900 |
| 2006/04/18 | 4,860 | 4,990 | 4,860 | 4,980 | -10 | -0.2% | 19,200 |
| 2006/04/17 | 5,100 | 5,120 | 4,980 | 4,990 | -80 | -1.6% | 38,300 |
| 2006/04/14 | 5,060 | 5,100 | 5,000 | 5,070 | +40 | +0.8% | 37,200 |
| 2006/04/13 | 5,020 | 5,160 | 4,980 | 5,030 | ±0 | ±0% | 60,900 |
| 2006/04/12 | 5,020 | 5,030 | 4,960 | 5,030 | -10 | -0.2% | 21,500 |
| 2006/04/11 | 5,050 | 5,050 | 4,920 | 5,040 | ±0 | ±0% | 28,700 |
| 2006/04/10 | 5,080 | 5,090 | 4,980 | 5,040 | +20 | +0.4% | 49,300 |
| 2006/04/07 | 4,850 | 5,030 | 4,830 | 5,020 | +210 | +4.4% | 91,700 |
| 2006/04/06 | 4,720 | 4,830 | 4,720 | 4,810 | +90 | +1.9% | 27,000 |
| 2006/04/05 | 4,830 | 4,830 | 4,700 | 4,720 | -120 | -2.5% | 24,700 |
| 2006/04/04 | 4,710 | 4,850 | 4,700 | 4,840 | +150 | +3.2% | 50,900 |
| 2006/04/03 | 4,640 | 4,700 | 4,630 | 4,690 | ±0 | ±0% | 24,300 |
| 2006/03/31 | 4,700 | 4,770 | 4,680 | 4,690 | -10 | -0.2% | 20,800 |
| 2006/03/30 | 4,710 | 4,720 | 4,680 | 4,700 | -20 | -0.4% | 16,700 |
| 2006/03/29 | 4,730 | 4,750 | 4,680 | 4,720 | -70 | -1.5% | 13,900 |
| 2006/03/28 | 4,680 | 4,800 | 4,630 | 4,790 | +100 | +2.1% | 18,300 |
| 2006/03/27 | 4,710 | 4,800 | 4,690 | 4,690 | -20 | -0.4% | 17,900 |
| 2006/03/24 | 4,700 | 4,730 | 4,630 | 4,710 | -90 | -1.9% | 19,500 |
| 2006/03/23 | 4,830 | 4,830 | 4,770 | 4,800 | -40 | -0.8% | 18,200 |
| 2006/03/22 | 4,800 | 4,850 | 4,770 | 4,840 | +70 | +1.5% | 37,000 |
| 2006/03/20 | 4,670 | 4,790 | 4,670 | 4,770 | +150 | +3.2% | 28,400 |
| 2006/03/17 | 4,560 | 4,650 | 4,560 | 4,620 | +60 | +1.3% | 21,900 |
| 2006/03/16 | 4,580 | 4,610 | 4,530 | 4,560 | -10 | -0.2% | 19,400 |
| 2006/03/15 | 4,540 | 4,580 | 4,500 | 4,570 | +40 | +0.9% | 10,600 |
| 2006/03/14 | 4,450 | 4,600 | 4,440 | 4,530 | +100 | +2.3% | 16,600 |
| 2006/03/13 | 4,430 | 4,460 | 4,400 | 4,430 | +30 | +0.7% | 10,300 |
| 2006/03/10 | 4,410 | 4,410 | 4,380 | 4,400 | -10 | -0.2% | 3,000 |
| 2006/03/09 | 4,350 | 4,410 | 4,350 | 4,410 | +20 | +0.5% | 12,200 |
| 2006/03/08 | 4,350 | 4,400 | 4,350 | 4,390 | +10 | +0.2% | 4,200 |
| 2006/03/07 | 4,400 | 4,420 | 4,370 | 4,380 | -80 | -1.8% | 4,000 |
| 2006/03/06 | 4,420 | 4,460 | 4,390 | 4,460 | -40 | -0.9% | 5,000 |
| 2006/03/03 | 4,370 | 4,530 | 4,310 | 4,500 | +120 | +2.7% | 17,200 |
| 2006/03/02 | 4,490 | 4,490 | 4,380 | 4,380 | -110 | -2.4% | 5,800 |
| 2006/03/01 | 4,350 | 4,490 | 4,350 | 4,490 | +40 | +0.9% | 11,600 |
| 2006/02/28 | 4,490 | 4,490 | 4,330 | 4,450 | -40 | -0.9% | 6,200 |
| 2006/02/27 | 4,570 | 4,600 | 4,490 | 4,490 | -50 | -1.1% | 8,900 |
| 2006/02/24 | 4,480 | 4,570 | 4,440 | 4,540 | -20 | -0.4% | 21,800 |
| 2006/02/23 | 4,470 | 4,560 | 4,350 | 4,560 | +280 | +6.5% | 25,700 |
| 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 |
4701～
4750
件表示中 / 5522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 | 95,800円 | -21.3% | -33.9% | 3.44% | 14.32倍 | 0.81倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| 日アンテナ | 77,600円 | +4.8% | +71.4% | 0.00% | 10.37倍 | 0.53倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ザイン | 87,500円 | +38.0% | +36.4% | 1.71% | 31.08倍 | 1.00倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| ケ ル | 132,400円 | +1.1% | +7.7% | 6.04% | 22.39倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| フェンオール | 167,400円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
