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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,361 | 1,370 | 1,305 | 1,360 | +9 | +0.7% | 185,700 |
| 2024/05/13 | 1,288 | 1,361 | 1,273 | 1,351 | +53 | +4.1% | 406,700 |
| 2024/05/10 | 1,300 | 1,340 | 1,241 | 1,298 | -256 | -16.5% | 858,900 |
| 2024/05/09 | 1,505 | 1,580 | 1,500 | 1,554 | -31 | -2% | 296,000 |
| 2024/05/08 | 1,618 | 1,626 | 1,585 | 1,585 | -51 | -3.1% | 158,900 |
| 2024/05/07 | 1,656 | 1,662 | 1,627 | 1,636 | ±0 | ±0% | 111,800 |
| 2024/05/02 | 1,647 | 1,660 | 1,627 | 1,636 | -11 | -0.7% | 73,600 |
| 2024/05/01 | 1,682 | 1,682 | 1,637 | 1,647 | -54 | -3.2% | 105,300 |
| 2024/04/30 | 1,693 | 1,703 | 1,665 | 1,701 | +39 | +2.3% | 78,200 |
| 2024/04/26 | 1,697 | 1,697 | 1,655 | 1,662 | -6 | -0.4% | 179,200 |
| 2024/04/25 | 1,678 | 1,708 | 1,668 | 1,668 | -10 | -0.6% | 52,400 |
| 2024/04/24 | 1,677 | 1,700 | 1,652 | 1,678 | +29 | +1.8% | 73,800 |
| 2024/04/23 | 1,693 | 1,710 | 1,641 | 1,649 | -17 | -1% | 77,700 |
| 2024/04/22 | 1,685 | 1,706 | 1,655 | 1,666 | -9 | -0.5% | 66,500 |
| 2024/04/19 | 1,730 | 1,742 | 1,656 | 1,675 | -55 | -3.2% | 110,200 |
| 2024/04/18 | 1,693 | 1,747 | 1,681 | 1,730 | +32 | +1.9% | 61,600 |
| 2024/04/17 | 1,686 | 1,718 | 1,641 | 1,698 | +18 | +1.1% | 110,000 |
| 2024/04/16 | 1,709 | 1,715 | 1,673 | 1,680 | -40 | -2.3% | 103,600 |
| 2024/04/15 | 1,720 | 1,742 | 1,713 | 1,720 | -21 | -1.2% | 75,600 |
| 2024/04/12 | 1,779 | 1,791 | 1,741 | 1,741 | -38 | -2.1% | 72,200 |
| 2024/04/11 | 1,775 | 1,791 | 1,769 | 1,779 | -31 | -1.7% | 62,200 |
| 2024/04/10 | 1,782 | 1,835 | 1,771 | 1,810 | +41 | +2.3% | 86,000 |
| 2024/04/09 | 1,796 | 1,796 | 1,753 | 1,769 | -11 | -0.6% | 112,700 |
| 2024/04/08 | 1,747 | 1,787 | 1,719 | 1,780 | +38 | +2.2% | 139,400 |
| 2024/04/05 | 1,733 | 1,760 | 1,708 | 1,742 | -28 | -1.6% | 140,800 |
| 2024/04/04 | 1,790 | 1,794 | 1,756 | 1,770 | -10 | -0.6% | 164,800 |
| 2024/04/03 | 1,806 | 1,817 | 1,771 | 1,780 | -66 | -3.6% | 196,300 |
| 2024/04/02 | 1,938 | 1,938 | 1,845 | 1,846 | -89 | -4.6% | 212,700 |
| 2024/04/01 | 1,970 | 1,984 | 1,925 | 1,935 | -14 | -0.7% | 113,400 |
| 2024/03/29 | 1,928 | 1,962 | 1,923 | 1,949 | +21 | +1.1% | 88,600 |
| 2024/03/28 | 1,940 | 1,964 | 1,918 | 1,928 | -61 | -3.1% | 185,200 |
| 2024/03/27 | 2,018 | 2,023 | 1,984 | 1,989 | -25 | -1.2% | 198,700 |
| 2024/03/26 | 2,025 | 2,038 | 1,995 | 2,014 | -11 | -0.5% | 164,400 |
| 2024/03/25 | 2,095 | 2,095 | 2,024 | 2,025 | -107 | -5% | 367,500 |
| 2024/03/22 | 2,144 | 2,144 | 2,091 | 2,132 | -13 | -0.6% | 158,700 |
| 2024/03/21 | 2,181 | 2,200 | 2,123 | 2,145 | -15 | -0.7% | 168,700 |
| 2024/03/19 | 2,156 | 2,180 | 2,119 | 2,160 | +4 | +0.2% | 102,800 |
| 2024/03/18 | 2,150 | 2,174 | 2,135 | 2,156 | +16 | +0.7% | 97,700 |
| 2024/03/15 | 2,158 | 2,184 | 2,135 | 2,140 | -37 | -1.7% | 95,300 |
| 2024/03/14 | 2,170 | 2,253 | 2,157 | 2,177 | -13 | -0.6% | 138,100 |
| 2024/03/13 | 2,251 | 2,274 | 2,182 | 2,190 | -35 | -1.6% | 59,400 |
| 2024/03/12 | 2,194 | 2,232 | 2,173 | 2,225 | +7 | +0.3% | 81,800 |
| 2024/03/11 | 2,293 | 2,314 | 2,206 | 2,218 | -125 | -5.3% | 147,900 |
| 2024/03/08 | 2,285 | 2,408 | 2,285 | 2,343 | +68 | +3% | 204,800 |
| 2024/03/07 | 2,303 | 2,363 | 2,254 | 2,275 | -28 | -1.2% | 246,900 |
| 2024/03/06 | 2,085 | 2,303 | 2,085 | 2,303 | +229 | +11% | 311,500 |
| 2024/03/05 | 2,054 | 2,083 | 2,024 | 2,074 | +7 | +0.3% | 86,700 |
| 2024/03/04 | 2,036 | 2,102 | 2,018 | 2,067 | +62 | +3.1% | 162,200 |
| 2024/03/01 | 2,030 | 2,038 | 2,001 | 2,005 | -12 | -0.6% | 104,600 |
| 2024/02/29 | 2,054 | 2,057 | 2,009 | 2,017 | -50 | -2.4% | 128,300 |
1～
50
件表示中 / 5239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 | 136,000円 | -24.3% | -55.1% | 2.57% | 19.32倍 | 1.17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 |
| 東亜ＤＫＫ | 85,000円 | +3.2% | -11.8% | 2.47% | 14.34倍 | 0.75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 |
| サクサ | 269,500円 | - | - | - | - | 0.55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 |
| テクノメディカ | 173,000円 | -2.8% | -25.1% | 3.93% | 12.33倍 | 0.87倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 協立電機 | 342,500円 | +4.1% | +1.2% | 2.63% | 8.61倍 | 0.83倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
