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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 4,470 | 4,475 | 4,280 | 4,345 | -125 | -2.8% | 98,800 |
| 2005/02/15 | 4,475 | 4,650 | 4,410 | 4,470 | -5 | -0.1% | 306,000 |
| 2005/02/14 | 4,300 | 4,495 | 4,290 | 4,475 | +205 | +4.8% | 185,400 |
| 2005/02/10 | 4,250 | 4,290 | 4,230 | 4,270 | +70 | +1.7% | 83,000 |
| 2005/02/09 | 4,225 | 4,270 | 4,165 | 4,200 | -75 | -1.8% | 42,000 |
| 2005/02/08 | 4,105 | 4,280 | 4,005 | 4,275 | +145 | +3.5% | 185,400 |
| 2005/02/07 | 4,295 | 4,295 | 4,075 | 4,130 | -190 | -4.4% | 212,000 |
| 2005/02/04 | 4,295 | 4,350 | 4,275 | 4,320 | +15 | +0.3% | 98,600 |
| 2005/02/03 | 4,375 | 4,400 | 4,305 | 4,305 | +30 | +0.7% | 214,000 |
| 2005/02/02 | 4,640 | 4,840 | 4,180 | 4,275 | -390 | -8.4% | 658,800 |
| 2005/02/01 | 4,550 | 4,995 | 4,550 | 4,665 | +165 | +3.7% | 711,000 |
| 2005/01/31 | 4,340 | 4,500 | 4,290 | 4,500 | +225 | +5.3% | 165,400 |
| 2005/01/28 | 4,275 | 4,340 | 4,275 | 4,275 | -15 | -0.3% | 100,000 |
| 2005/01/27 | 4,155 | 4,320 | 4,135 | 4,290 | +140 | +3.4% | 182,200 |
| 2005/01/26 | 4,175 | 4,175 | 4,125 | 4,150 | -15 | -0.4% | 49,000 |
| 2005/01/25 | 4,175 | 4,195 | 4,145 | 4,165 | -25 | -0.6% | 63,200 |
| 2005/01/24 | 4,100 | 4,190 | 4,075 | 4,190 | +155 | +3.8% | 97,800 |
| 2005/01/21 | 4,030 | 4,080 | 4,030 | 4,035 | -10 | -0.2% | 51,000 |
| 2005/01/20 | 4,050 | 4,095 | 4,025 | 4,045 | -20 | -0.5% | 55,200 |
| 2005/01/19 | 4,050 | 4,120 | 4,050 | 4,065 | +30 | +0.7% | 79,200 |
| 2005/01/18 | 4,100 | 4,120 | 4,010 | 4,035 | -65 | -1.6% | 128,200 |
| 2005/01/17 | 3,955 | 4,100 | 3,955 | 4,100 | +150 | +3.8% | 204,200 |
| 2005/01/14 | 3,900 | 3,955 | 3,875 | 3,950 | +50 | +1.3% | 67,200 |
| 2005/01/13 | 3,920 | 3,925 | 3,860 | 3,900 | +30 | +0.8% | 69,400 |
| 2005/01/12 | 3,850 | 3,945 | 3,790 | 3,870 | +25 | +0.7% | 88,000 |
| 2005/01/11 | 3,895 | 3,945 | 3,840 | 3,845 | -45 | -1.2% | 125,200 |
| 2005/01/07 | 3,825 | 3,890 | 3,750 | 3,890 | +150 | +4% | 159,600 |
| 2005/01/06 | 3,570 | 3,740 | 3,550 | 3,740 | +165 | +4.6% | 122,600 |
| 2005/01/05 | 3,590 | 3,605 | 3,535 | 3,575 | -25 | -0.7% | 48,000 |
| 2005/01/04 | 3,610 | 3,615 | 3,585 | 3,600 | -10 | -0.3% | 20,400 |
| 2004/12/30 | 3,605 | 3,615 | 3,590 | 3,610 | +5 | +0.1% | 15,800 |
| 2004/12/29 | 3,600 | 3,620 | 3,580 | 3,605 | +5 | +0.1% | 34,600 |
| 2004/12/28 | 3,610 | 3,620 | 3,565 | 3,600 | +40 | +1.1% | 52,200 |
| 2004/12/27 | 3,525 | 3,625 | 3,455 | 3,560 | +160 | +4.7% | 103,800 |
| 2004/12/24 | 3,335 | 3,450 | 3,335 | 3,400 | +70 | +2.1% | 23,200 |
| 2004/12/22 | 3,360 | 3,380 | 3,300 | 3,330 | -30 | -0.9% | 40,600 |
| 2004/12/21 | 3,395 | 3,400 | 3,355 | 3,360 | -20 | -0.6% | 22,000 |
| 2004/12/20 | 3,385 | 3,420 | 3,380 | 3,380 | ±0 | ±0% | 25,600 |
| 2004/12/17 | 3,340 | 3,400 | 3,300 | 3,380 | +30 | +0.9% | 29,000 |
| 2004/12/16 | 3,315 | 3,390 | 3,305 | 3,350 | -50 | -1.5% | 45,000 |
| 2004/12/15 | 3,430 | 3,430 | 3,355 | 3,400 | -30 | -0.9% | 17,800 |
| 2004/12/14 | 3,500 | 3,510 | 3,405 | 3,430 | -70 | -2% | 19,800 |
| 2004/12/13 | 3,500 | 3,510 | 3,495 | 3,500 | ±0 | ±0% | 16,400 |
| 2004/12/10 | 3,500 | 3,525 | 3,485 | 3,500 | -10 | -0.3% | 50,600 |
| 2004/12/09 | 3,505 | 3,535 | 3,485 | 3,510 | +10 | +0.3% | 38,600 |
| 2004/12/08 | 3,490 | 3,510 | 3,480 | 3,500 | -20 | -0.6% | 23,800 |
| 2004/12/07 | 3,555 | 3,565 | 3,505 | 3,520 | -35 | -1% | 11,400 |
| 2004/12/06 | 3,500 | 3,595 | 3,500 | 3,555 | +45 | +1.3% | 37,400 |
| 2004/12/03 | 3,510 | 3,535 | 3,495 | 3,510 | -5 | -0.1% | 12,400 |
| 2004/12/02 | 3,515 | 3,550 | 3,485 | 3,515 | +15 | +0.4% | 11,800 |
4801～
4850
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
