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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 5,010 | 5,220 | 5,000 | 5,200 | +290 | +5.9% | 413,000 |
| 2005/06/30 | 4,950 | 4,970 | 4,850 | 4,910 | -50 | -1% | 53,800 |
| 2005/06/29 | 4,880 | 5,000 | 4,850 | 4,960 | +70 | +1.4% | 106,700 |
| 2005/06/28 | 4,830 | 4,890 | 4,800 | 4,890 | +60 | +1.2% | 37,500 |
| 2005/06/27 | 4,880 | 4,880 | 4,780 | 4,830 | -30 | -0.6% | 30,800 |
| 2005/06/24 | 4,750 | 4,890 | 4,710 | 4,860 | +100 | +2.1% | 57,600 |
| 2005/06/23 | 4,780 | 4,850 | 4,730 | 4,760 | +50 | +1.1% | 43,800 |
| 2005/06/22 | 4,750 | 4,770 | 4,700 | 4,710 | -80 | -1.7% | 38,700 |
| 2005/06/21 | 4,760 | 4,870 | 4,750 | 4,790 | +40 | +0.8% | 73,700 |
| 2005/06/20 | 4,750 | 4,780 | 4,710 | 4,750 | +30 | +0.6% | 35,000 |
| 2005/06/17 | 4,650 | 4,800 | 4,650 | 4,720 | +70 | +1.5% | 65,600 |
| 2005/06/16 | 4,740 | 4,740 | 4,620 | 4,650 | -90 | -1.9% | 20,800 |
| 2005/06/15 | 4,650 | 4,760 | 4,640 | 4,740 | +120 | +2.6% | 49,000 |
| 2005/06/14 | 4,680 | 4,680 | 4,590 | 4,620 | -60 | -1.3% | 22,000 |
| 2005/06/13 | 4,710 | 4,730 | 4,630 | 4,680 | -50 | -1.1% | 57,800 |
| 2005/06/10 | 4,500 | 4,730 | 4,500 | 4,730 | +230 | +5.1% | 141,100 |
| 2005/06/09 | 4,500 | 4,560 | 4,460 | 4,500 | +40 | +0.9% | 55,700 |
| 2005/06/08 | 4,500 | 4,510 | 4,460 | 4,460 | -40 | -0.9% | 15,900 |
| 2005/06/07 | 4,510 | 4,530 | 4,480 | 4,500 | -60 | -1.3% | 25,800 |
| 2005/06/06 | 4,560 | 4,580 | 4,510 | 4,560 | -10 | -0.2% | 24,300 |
| 2005/06/03 | 4,570 | 4,590 | 4,510 | 4,570 | +10 | +0.2% | 22,400 |
| 2005/06/02 | 4,590 | 4,590 | 4,530 | 4,560 | -30 | -0.7% | 26,300 |
| 2005/06/01 | 4,600 | 4,600 | 4,520 | 4,590 | +20 | +0.4% | 30,900 |
| 2005/05/31 | 4,590 | 4,620 | 4,550 | 4,570 | +40 | +0.9% | 71,900 |
| 2005/05/30 | 4,510 | 4,610 | 4,500 | 4,530 | +70 | +1.6% | 65,600 |
| 2005/05/27 | 4,420 | 4,480 | 4,380 | 4,460 | +50 | +1.1% | 62,600 |
| 2005/05/26 | 4,480 | 4,480 | 4,370 | 4,410 | -90 | -2% | 54,000 |
| 2005/05/25 | 4,510 | 4,570 | 4,490 | 4,500 | -60 | -1.3% | 87,200 |
| 2005/05/24 | 4,660 | 4,670 | 4,530 | 4,560 | -130 | -2.8% | 111,900 |
| 2005/05/23 | 4,680 | 4,740 | 4,660 | 4,690 | -10 | -0.2% | 45,200 |
| 2005/05/20 | 4,630 | 4,700 | 4,510 | 4,700 | +20 | +0.4% | 92,200 |
| 2005/05/19 | 4,620 | 4,770 | 4,610 | 4,680 | +60 | +1.3% | 57,200 |
| 2005/05/18 | 4,610 | 4,740 | 4,530 | 4,620 | +100 | +2.2% | 46,400 |
| 2005/05/17 | 4,650 | 4,740 | 4,410 | 4,520 | -80 | -1.7% | 74,400 |
| 2005/05/16 | 4,750 | 4,750 | 4,600 | 4,600 | -150 | -3.2% | 35,300 |
| 2005/05/13 | 4,820 | 4,880 | 4,650 | 4,750 | -150 | -3.1% | 35,600 |
| 2005/05/12 | 4,900 | 4,930 | 4,850 | 4,900 | ±0 | ±0% | 48,800 |
| 2005/05/11 | 4,750 | 4,900 | 4,670 | 4,900 | +140 | +2.9% | 46,800 |
| 2005/05/10 | 4,950 | 4,950 | 4,740 | 4,760 | -120 | -2.5% | 42,300 |
| 2005/05/09 | 4,950 | 4,960 | 4,810 | 4,880 | -70 | -1.4% | 97,100 |
| 2005/05/06 | 4,690 | 5,050 | 4,690 | 4,950 | +280 | +6% | 284,700 |
| 2005/05/02 | 4,510 | 4,690 | 4,500 | 4,670 | +240 | +5.4% | 136,900 |
| 2005/04/28 | 4,460 | 4,540 | 4,400 | 4,430 | +20 | +0.5% | 116,300 |
| 2005/04/27 | 4,350 | 4,570 | 4,260 | 4,410 | +70 | +1.6% | 104,700 |
| 2005/04/26 | 4,250 | 4,350 | 4,240 | 4,340 | +160 | +3.8% | 45,700 |
| 2005/04/25 | 4,220 | 4,250 | 4,160 | 4,180 | ±0 | ±0% | 12,200 |
| 2005/04/22 | 4,240 | 4,270 | 4,180 | 4,180 | +60 | +1.5% | 14,500 |
| 2005/04/21 | 4,150 | 4,150 | 4,100 | 4,120 | -80 | -1.9% | 14,800 |
| 2005/04/20 | 4,300 | 4,300 | 4,150 | 4,200 | -30 | -0.7% | 20,800 |
| 2005/04/19 | 4,200 | 4,250 | 4,150 | 4,230 | +140 | +3.4% | 18,700 |
4751～
4800
件表示中 / 5371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 | 131,500円 | -13.8% | -39.6% | 3.12% | 16.01倍 | 1.14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 |
| 北電工 | 162,400円 | +5.4% | -19.5% | 4.93% | 7.37倍 | 0.61倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 東亜ＤＫＫ | 73,200円 | +3.2% | -11.8% | 2.87% | 12.37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 | 79,700円 | -61.7% | -59.8% | 1.00% | 2.37倍 | 0.60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 |
| 三社電機 | 92,000円 | -17.8% | -85.6% | 4.35% | 34.95倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
