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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 985 | 992 | 953 | 954 | -31 | -3.1% | 56,600 |
| 2025/05/20 | 997 | 1,004 | 985 | 985 | -13 | -1.3% | 25,700 |
| 2025/05/19 | 1,012 | 1,012 | 985 | 998 | -15 | -1.5% | 59,700 |
| 2025/05/16 | 999 | 1,015 | 990 | 1,013 | +14 | +1.4% | 29,400 |
| 2025/05/15 | 987 | 1,015 | 982 | 999 | +11 | +1.1% | 31,100 |
| 2025/05/14 | 989 | 1,004 | 980 | 988 | +8 | +0.8% | 37,200 |
| 2025/05/13 | 1,012 | 1,017 | 979 | 980 | -22 | -2.2% | 62,900 |
| 2025/05/12 | 991 | 1,047 | 982 | 1,002 | -76 | -7.1% | 208,100 |
| 2025/05/09 | 1,081 | 1,087 | 1,062 | 1,078 | +3 | +0.3% | 37,300 |
| 2025/05/08 | 1,064 | 1,080 | 1,059 | 1,075 | +9 | +0.8% | 26,900 |
| 2025/05/07 | 1,051 | 1,066 | 1,046 | 1,066 | +15 | +1.4% | 20,300 |
| 2025/05/02 | 1,046 | 1,058 | 1,043 | 1,051 | +5 | +0.5% | 17,700 |
| 2025/05/01 | 1,043 | 1,053 | 1,040 | 1,046 | -8 | -0.8% | 20,600 |
| 2025/04/30 | 1,038 | 1,093 | 1,012 | 1,054 | +14 | +1.3% | 121,600 |
| 2025/04/28 | 1,060 | 1,060 | 1,040 | 1,040 | -11 | -1% | 32,400 |
| 2025/04/25 | 1,032 | 1,056 | 1,032 | 1,051 | +15 | +1.4% | 22,100 |
| 2025/04/24 | 1,053 | 1,053 | 1,028 | 1,036 | -2 | -0.2% | 21,900 |
| 2025/04/23 | 1,055 | 1,063 | 1,031 | 1,038 | -9 | -0.9% | 30,300 |
| 2025/04/22 | 1,039 | 1,055 | 1,038 | 1,047 | +10 | +1% | 23,300 |
| 2025/04/21 | 1,021 | 1,038 | 1,018 | 1,037 | +12 | +1.2% | 19,400 |
| 2025/04/18 | 999 | 1,025 | 999 | 1,025 | +29 | +2.9% | 23,700 |
| 2025/04/17 | 994 | 1,007 | 992 | 996 | -2 | -0.2% | 16,300 |
| 2025/04/16 | 1,006 | 1,006 | 993 | 998 | -5 | -0.5% | 15,200 |
| 2025/04/15 | 1,003 | 1,018 | 1,003 | 1,003 | +2 | +0.2% | 11,000 |
| 2025/04/14 | 1,013 | 1,025 | 1,001 | 1,001 | +3 | +0.3% | 37,900 |
| 2025/04/11 | 966 | 1,008 | 946 | 998 | +17 | +1.7% | 37,100 |
| 2025/04/10 | 1,010 | 1,010 | 975 | 981 | +46 | +4.9% | 40,300 |
| 2025/04/09 | 951 | 951 | 926 | 935 | -37 | -3.8% | 50,500 |
| 2025/04/08 | 962 | 995 | 960 | 972 | +43 | +4.6% | 42,800 |
| 2025/04/07 | 924 | 960 | 899 | 929 | -70 | -7% | 82,100 |
| 2025/04/04 | 1,010 | 1,018 | 985 | 999 | -40 | -3.8% | 74,700 |
| 2025/04/03 | 1,017 | 1,054 | 1,004 | 1,039 | -26 | -2.4% | 71,500 |
| 2025/04/02 | 1,085 | 1,085 | 1,063 | 1,065 | -20 | -1.8% | 39,900 |
| 2025/04/01 | 1,102 | 1,123 | 1,085 | 1,085 | -5 | -0.5% | 22,600 |
| 2025/03/31 | 1,122 | 1,130 | 1,090 | 1,090 | -55 | -4.8% | 75,700 |
| 2025/03/28 | 1,183 | 1,185 | 1,140 | 1,145 | -83 | -6.8% | 82,900 |
| 2025/03/27 | 1,213 | 1,230 | 1,208 | 1,228 | +11 | +0.9% | 61,700 |
| 2025/03/26 | 1,213 | 1,222 | 1,213 | 1,217 | +4 | +0.3% | 19,900 |
| 2025/03/25 | 1,222 | 1,230 | 1,210 | 1,213 | -4 | -0.3% | 24,200 |
| 2025/03/24 | 1,224 | 1,224 | 1,210 | 1,217 | ±0 | ±0% | 18,600 |
| 2025/03/21 | 1,196 | 1,217 | 1,187 | 1,217 | +31 | +2.6% | 22,300 |
| 2025/03/19 | 1,172 | 1,197 | 1,172 | 1,186 | +18 | +1.5% | 29,600 |
| 2025/03/18 | 1,180 | 1,180 | 1,168 | 1,168 | -5 | -0.4% | 45,300 |
| 2025/03/17 | 1,177 | 1,186 | 1,169 | 1,173 | -1 | -0.1% | 21,800 |
| 2025/03/14 | 1,147 | 1,180 | 1,147 | 1,174 | +22 | +1.9% | 39,700 |
| 2025/03/13 | 1,166 | 1,175 | 1,152 | 1,152 | -4 | -0.3% | 23,400 |
| 2025/03/12 | 1,160 | 1,167 | 1,155 | 1,156 | -6 | -0.5% | 21,700 |
| 2025/03/11 | 1,180 | 1,184 | 1,152 | 1,162 | -24 | -2% | 33,200 |
| 2025/03/10 | 1,188 | 1,197 | 1,181 | 1,186 | -4 | -0.3% | 9,300 |
| 2025/03/07 | 1,195 | 1,198 | 1,183 | 1,190 | -10 | -0.8% | 10,800 |
1～
50
件表示中 / 5488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 | 95,400円 | -21.3% | -33.9% | 3.46% | 14.33倍 | 0.81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 | 26,500円 | +6.0% | - | 0.00% | - | 2.12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 |
| ザイン | 87,300円 | +38.0% | +36.4% | 1.72% | 31.01倍 | 0.99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 |
| コスモス電 | 648,000円 | -8.6% | -2.7% | 2.70% | 12.51倍 | 1.16倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| フェンオール | 171,800円 | -7.3% | -59.9% | 4.31% | 15.56倍 | 0.71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
