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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,253 | 1,264 | 1,247 | 1,253 | -6 | -0.5% | 16,600 |
| 2025/01/16 | 1,268 | 1,277 | 1,254 | 1,259 | -9 | -0.7% | 24,300 |
| 2025/01/15 | 1,284 | 1,289 | 1,263 | 1,268 | -16 | -1.2% | 20,400 |
| 2025/01/14 | 1,312 | 1,312 | 1,282 | 1,284 | -42 | -3.2% | 33,000 |
| 2025/01/10 | 1,317 | 1,339 | 1,317 | 1,326 | +4 | +0.3% | 13,300 |
| 2025/01/09 | 1,330 | 1,330 | 1,315 | 1,322 | -14 | -1% | 24,300 |
| 2025/01/08 | 1,335 | 1,350 | 1,330 | 1,336 | -16 | -1.2% | 33,700 |
| 2025/01/07 | 1,339 | 1,353 | 1,325 | 1,352 | +18 | +1.3% | 21,000 |
| 2025/01/06 | 1,334 | 1,347 | 1,330 | 1,334 | ±0 | ±0% | 21,300 |
| 2024/12/30 | 1,343 | 1,361 | 1,328 | 1,334 | +9 | +0.7% | 34,900 |
| 2024/12/27 | 1,276 | 1,325 | 1,274 | 1,325 | +61 | +4.8% | 51,200 |
| 2024/12/26 | 1,266 | 1,274 | 1,256 | 1,264 | ±0 | ±0% | 48,800 |
| 2024/12/25 | 1,255 | 1,276 | 1,249 | 1,264 | +5 | +0.4% | 29,100 |
| 2024/12/24 | 1,241 | 1,266 | 1,235 | 1,259 | +22 | +1.8% | 54,700 |
| 2024/12/23 | 1,207 | 1,355 | 1,204 | 1,237 | +29 | +2.4% | 355,200 |
| 2024/12/20 | 1,216 | 1,225 | 1,208 | 1,208 | -3 | -0.2% | 25,600 |
| 2024/12/19 | 1,192 | 1,218 | 1,182 | 1,211 | +10 | +0.8% | 39,100 |
| 2024/12/18 | 1,210 | 1,220 | 1,196 | 1,201 | -19 | -1.6% | 31,500 |
| 2024/12/17 | 1,213 | 1,228 | 1,199 | 1,220 | +5 | +0.4% | 39,500 |
| 2024/12/16 | 1,213 | 1,218 | 1,207 | 1,215 | +5 | +0.4% | 22,800 |
| 2024/12/13 | 1,203 | 1,221 | 1,203 | 1,210 | -6 | -0.5% | 31,600 |
| 2024/12/12 | 1,232 | 1,233 | 1,216 | 1,216 | -16 | -1.3% | 39,400 |
| 2024/12/11 | 1,250 | 1,250 | 1,231 | 1,232 | -19 | -1.5% | 27,200 |
| 2024/12/10 | 1,253 | 1,261 | 1,251 | 1,251 | -7 | -0.6% | 18,000 |
| 2024/12/09 | 1,252 | 1,265 | 1,247 | 1,258 | +6 | +0.5% | 21,500 |
| 2024/12/06 | 1,245 | 1,253 | 1,233 | 1,252 | +7 | +0.6% | 16,900 |
| 2024/12/05 | 1,247 | 1,262 | 1,245 | 1,245 | -8 | -0.6% | 29,100 |
| 2024/12/04 | 1,287 | 1,290 | 1,253 | 1,253 | -38 | -2.9% | 26,700 |
| 2024/12/03 | 1,285 | 1,294 | 1,277 | 1,291 | +6 | +0.5% | 27,500 |
| 2024/12/02 | 1,285 | 1,297 | 1,282 | 1,285 | -9 | -0.7% | 14,800 |
| 2024/11/29 | 1,288 | 1,302 | 1,280 | 1,294 | ±0 | ±0% | 11,900 |
| 2024/11/28 | 1,269 | 1,299 | 1,269 | 1,294 | +26 | +2.1% | 34,000 |
| 2024/11/27 | 1,263 | 1,279 | 1,234 | 1,268 | +3 | +0.2% | 58,400 |
| 2024/11/26 | 1,316 | 1,325 | 1,253 | 1,265 | -46 | -3.5% | 38,800 |
| 2024/11/25 | 1,312 | 1,321 | 1,294 | 1,311 | +17 | +1.3% | 36,900 |
| 2024/11/22 | 1,335 | 1,347 | 1,290 | 1,294 | -37 | -2.8% | 20,900 |
| 2024/11/21 | 1,285 | 1,331 | 1,285 | 1,331 | +41 | +3.2% | 34,500 |
| 2024/11/20 | 1,286 | 1,312 | 1,286 | 1,290 | +2 | +0.2% | 19,700 |
| 2024/11/19 | 1,291 | 1,307 | 1,278 | 1,288 | -2 | -0.2% | 42,100 |
| 2024/11/18 | 1,316 | 1,318 | 1,290 | 1,290 | -26 | -2% | 19,500 |
| 2024/11/15 | 1,302 | 1,335 | 1,301 | 1,316 | +20 | +1.5% | 44,200 |
| 2024/11/14 | 1,350 | 1,352 | 1,296 | 1,296 | -46 | -3.4% | 66,200 |
| 2024/11/13 | 1,352 | 1,375 | 1,342 | 1,342 | -16 | -1.2% | 28,400 |
| 2024/11/12 | 1,367 | 1,388 | 1,348 | 1,358 | -11 | -0.8% | 51,000 |
| 2024/11/11 | 1,331 | 1,369 | 1,331 | 1,369 | +18 | +1.3% | 28,400 |
| 2024/11/08 | 1,347 | 1,375 | 1,307 | 1,351 | +4 | +0.3% | 68,300 |
| 2024/11/07 | 1,395 | 1,436 | 1,343 | 1,347 | -35 | -2.5% | 125,100 |
| 2024/11/06 | 1,398 | 1,415 | 1,362 | 1,382 | -2 | -0.1% | 55,800 |
| 2024/11/05 | 1,382 | 1,385 | 1,360 | 1,384 | +9 | +0.7% | 24,600 |
| 2024/11/01 | 1,420 | 1,420 | 1,373 | 1,375 | -58 | -4% | 38,000 |
1～
50
件表示中 / 5406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 | 125,300円 | -13.8% | -39.6% | 3.27% | 15.25倍 | 1.08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 | 72,000円 | +3.2% | -11.8% | 2.92% | 12.17倍 | 0.67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 |
| ＭＵＴＯＨ－ＨＤ | 281,000円 | +2.8% | +10.9% | 3.91% | 11.18倍 | 0.55倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
| ＷＳＣＯＰＥ | 25,400円 | -35.5% | - | 0.00% | - | 0.24倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| テックポイント | 176,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
