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 |
|---|---|---|---|---|---|---|---|
| 2026/01/22 | 1,243 | 1,267 | 1,240 | 1,264 | +30 | +2.4% | 28,300 |
| 2026/01/21 | 1,230 | 1,242 | 1,220 | 1,234 | -14 | -1.1% | 28,400 |
| 2026/01/20 | 1,268 | 1,269 | 1,248 | 1,248 | -25 | -2% | 32,000 |
| 2026/01/19 | 1,279 | 1,279 | 1,260 | 1,273 | -11 | -0.9% | 22,400 |
| 2026/01/16 | 1,273 | 1,284 | 1,266 | 1,284 | +11 | +0.9% | 29,100 |
| 2026/01/15 | 1,249 | 1,273 | 1,247 | 1,273 | +24 | +1.9% | 32,200 |
| 2026/01/14 | 1,242 | 1,253 | 1,239 | 1,249 | +11 | +0.9% | 31,200 |
| 2026/01/13 | 1,250 | 1,251 | 1,234 | 1,238 | -1 | -0.1% | 32,700 |
| 2026/01/09 | 1,230 | 1,239 | 1,229 | 1,239 | +9 | +0.7% | 19,300 |
| 2026/01/08 | 1,222 | 1,239 | 1,222 | 1,230 | +8 | +0.7% | 29,800 |
| 2026/01/07 | 1,215 | 1,231 | 1,213 | 1,222 | ±0 | ±0% | 18,200 |
| 2026/01/06 | 1,206 | 1,225 | 1,206 | 1,222 | +23 | +1.9% | 46,700 |
| 2026/01/05 | 1,210 | 1,219 | 1,198 | 1,199 | -9 | -0.7% | 51,000 |
| 2025/12/30 | 1,219 | 1,226 | 1,207 | 1,208 | -12 | -1% | 24,500 |
| 2025/12/29 | 1,238 | 1,239 | 1,219 | 1,220 | -13 | -1.1% | 28,500 |
| 2025/12/26 | 1,225 | 1,234 | 1,221 | 1,233 | -1 | -0.1% | 49,300 |
| 2025/12/25 | 1,206 | 1,234 | 1,206 | 1,234 | +28 | +2.3% | 45,500 |
| 2025/12/24 | 1,215 | 1,220 | 1,204 | 1,206 | -9 | -0.7% | 26,800 |
| 2025/12/23 | 1,220 | 1,230 | 1,209 | 1,215 | +2 | +0.2% | 43,400 |
| 2025/12/22 | 1,225 | 1,228 | 1,204 | 1,213 | -7 | -0.6% | 42,200 |
| 2025/12/19 | 1,201 | 1,225 | 1,201 | 1,220 | +20 | +1.7% | 44,600 |
| 2025/12/18 | 1,184 | 1,205 | 1,175 | 1,200 | +13 | +1.1% | 48,900 |
| 2025/12/17 | 1,202 | 1,206 | 1,186 | 1,187 | -16 | -1.3% | 27,000 |
| 2025/12/16 | 1,222 | 1,223 | 1,203 | 1,203 | -31 | -2.5% | 29,700 |
| 2025/12/15 | 1,200 | 1,235 | 1,200 | 1,234 | +22 | +1.8% | 37,000 |
| 2025/12/12 | 1,214 | 1,223 | 1,204 | 1,212 | +18 | +1.5% | 21,800 |
| 2025/12/11 | 1,233 | 1,233 | 1,194 | 1,194 | -35 | -2.8% | 40,200 |
| 2025/12/10 | 1,252 | 1,256 | 1,226 | 1,229 | -22 | -1.8% | 34,900 |
| 2025/12/09 | 1,266 | 1,277 | 1,251 | 1,251 | -15 | -1.2% | 27,500 |
| 2025/12/08 | 1,277 | 1,295 | 1,265 | 1,266 | -8 | -0.6% | 31,000 |
| 2025/12/05 | 1,284 | 1,301 | 1,274 | 1,274 | -10 | -0.8% | 30,100 |
| 2025/12/04 | 1,268 | 1,289 | 1,268 | 1,284 | +12 | +0.9% | 22,000 |
| 2025/12/03 | 1,263 | 1,281 | 1,260 | 1,272 | +9 | +0.7% | 21,600 |
| 2025/12/02 | 1,261 | 1,270 | 1,255 | 1,263 | +1 | +0.1% | 23,000 |
| 2025/12/01 | 1,300 | 1,300 | 1,261 | 1,262 | -40 | -3.1% | 38,600 |
| 2025/11/28 | 1,289 | 1,302 | 1,282 | 1,302 | +13 | +1% | 20,000 |
| 2025/11/27 | 1,293 | 1,306 | 1,283 | 1,289 | -4 | -0.3% | 33,200 |
| 2025/11/26 | 1,277 | 1,297 | 1,276 | 1,293 | +17 | +1.3% | 29,100 |
| 2025/11/25 | 1,274 | 1,286 | 1,262 | 1,276 | +22 | +1.8% | 34,500 |
| 2025/11/21 | 1,231 | 1,254 | 1,226 | 1,254 | +6 | +0.5% | 29,400 |
| 2025/11/20 | 1,265 | 1,267 | 1,243 | 1,248 | +13 | +1.1% | 29,500 |
| 2025/11/19 | 1,254 | 1,264 | 1,232 | 1,235 | -19 | -1.5% | 27,100 |
| 2025/11/18 | 1,280 | 1,280 | 1,250 | 1,254 | -27 | -2.1% | 34,900 |
| 2025/11/17 | 1,286 | 1,291 | 1,273 | 1,281 | -5 | -0.4% | 22,500 |
| 2025/11/14 | 1,271 | 1,295 | 1,267 | 1,286 | -10 | -0.8% | 31,100 |
| 2025/11/13 | 1,308 | 1,308 | 1,286 | 1,296 | +1 | +0.1% | 22,300 |
| 2025/11/12 | 1,274 | 1,295 | 1,274 | 1,295 | +21 | +1.6% | 23,300 |
| 2025/11/11 | 1,302 | 1,302 | 1,271 | 1,274 | -23 | -1.8% | 33,500 |
| 2025/11/10 | 1,283 | 1,298 | 1,277 | 1,297 | +30 | +2.4% | 36,500 |
| 2025/11/07 | 1,338 | 1,340 | 1,265 | 1,267 | -101 | -7.4% | 123,000 |
1～
50
件表示中 / 5653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 | 126,400円 | -9.7% | -4.0% | 3.88% | 12.96倍 | 1.00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 |
| ミナトＨＤ | 185,500円 | +8.3% | +112.2% | 0.81% | 17.35倍 | 2.17倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 大同信 | 81,000円 | +11.3% | +50.6% | 3.09% | 9.88倍 | 0.50倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| ジオマテック | 132,900円 | -3.4% | -4.4% | 0.00% | 31.86倍 | 1.11倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| プラズマ | 141,600円 | -8.5% | -28.8% | 1.69% | 11.97倍 | 0.92倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
