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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,218 | 1,218 | 1,194 | 1,198 | -28 | -2.3% | 27,300 |
| 2025/09/16 | 1,200 | 1,231 | 1,197 | 1,226 | +25 | +2.1% | 57,700 |
| 2025/09/12 | 1,200 | 1,207 | 1,197 | 1,201 | +1 | +0.1% | 19,000 |
| 2025/09/11 | 1,200 | 1,201 | 1,188 | 1,200 | ±0 | ±0% | 13,400 |
| 2025/09/10 | 1,194 | 1,208 | 1,194 | 1,200 | ±0 | ±0% | 16,600 |
| 2025/09/09 | 1,214 | 1,214 | 1,186 | 1,200 | ±0 | ±0% | 27,200 |
| 2025/09/08 | 1,161 | 1,213 | 1,161 | 1,200 | +40 | +3.4% | 46,400 |
| 2025/09/05 | 1,151 | 1,163 | 1,148 | 1,160 | +6 | +0.5% | 20,000 |
| 2025/09/04 | 1,156 | 1,160 | 1,150 | 1,154 | +3 | +0.3% | 20,200 |
| 2025/09/03 | 1,155 | 1,171 | 1,149 | 1,151 | -14 | -1.2% | 22,400 |
| 2025/09/02 | 1,169 | 1,175 | 1,160 | 1,165 | -4 | -0.3% | 31,800 |
| 2025/09/01 | 1,180 | 1,183 | 1,164 | 1,169 | -31 | -2.6% | 43,000 |
| 2025/08/29 | 1,201 | 1,219 | 1,200 | 1,200 | -4 | -0.3% | 36,100 |
| 2025/08/28 | 1,190 | 1,217 | 1,190 | 1,204 | +14 | +1.2% | 40,800 |
| 2025/08/27 | 1,173 | 1,199 | 1,162 | 1,190 | +18 | +1.5% | 36,500 |
| 2025/08/26 | 1,188 | 1,188 | 1,172 | 1,172 | -16 | -1.3% | 25,900 |
| 2025/08/25 | 1,198 | 1,203 | 1,188 | 1,188 | -5 | -0.4% | 28,600 |
| 2025/08/22 | 1,161 | 1,199 | 1,160 | 1,193 | +35 | +3% | 53,100 |
| 2025/08/21 | 1,165 | 1,166 | 1,152 | 1,158 | -11 | -0.9% | 19,900 |
| 2025/08/20 | 1,157 | 1,173 | 1,152 | 1,169 | +5 | +0.4% | 28,700 |
| 2025/08/19 | 1,150 | 1,175 | 1,149 | 1,164 | +14 | +1.2% | 38,300 |
| 2025/08/18 | 1,163 | 1,169 | 1,144 | 1,150 | -10 | -0.9% | 50,200 |
| 2025/08/15 | 1,150 | 1,160 | 1,135 | 1,160 | +15 | +1.3% | 61,500 |
| 2025/08/14 | 1,147 | 1,157 | 1,141 | 1,145 | -2 | -0.2% | 30,000 |
| 2025/08/13 | 1,150 | 1,167 | 1,140 | 1,147 | -9 | -0.8% | 36,700 |
| 2025/08/12 | 1,165 | 1,174 | 1,150 | 1,156 | ±0 | ±0% | 67,700 |
| 2025/08/08 | 1,155 | 1,167 | 1,135 | 1,156 | +1 | +0.1% | 90,200 |
| 2025/08/07 | 1,205 | 1,248 | 1,151 | 1,155 | +17 | +1.5% | 411,100 |
| 2025/08/06 | 1,138 | 1,138 | 1,138 | 1,138 | +150 | +15.2% | 23,400 |
| 2025/08/05 | 985 | 999 | 970 | 988 | -2 | -0.2% | 31,200 |
| 2025/08/04 | 969 | 993 | 969 | 990 | -9 | -0.9% | 52,400 |
| 2025/08/01 | 982 | 1,002 | 982 | 999 | +22 | +2.3% | 34,700 |
| 2025/07/31 | 968 | 979 | 959 | 977 | +17 | +1.8% | 14,400 |
| 2025/07/30 | 968 | 979 | 955 | 960 | -6 | -0.6% | 26,100 |
| 2025/07/29 | 978 | 979 | 965 | 966 | -12 | -1.2% | 31,300 |
| 2025/07/28 | 985 | 992 | 978 | 978 | +1 | +0.1% | 12,000 |
| 2025/07/25 | 990 | 993 | 976 | 977 | -7 | -0.7% | 19,900 |
| 2025/07/24 | 999 | 999 | 982 | 984 | -15 | -1.5% | 22,300 |
| 2025/07/23 | 973 | 999 | 968 | 999 | +36 | +3.7% | 70,100 |
| 2025/07/22 | 953 | 968 | 943 | 963 | +13 | +1.4% | 28,400 |
| 2025/07/18 | 955 | 958 | 949 | 950 | -5 | -0.5% | 18,600 |
| 2025/07/17 | 953 | 964 | 952 | 955 | +2 | +0.2% | 15,000 |
| 2025/07/16 | 964 | 971 | 953 | 953 | -11 | -1.1% | 10,700 |
| 2025/07/15 | 966 | 968 | 961 | 964 | -2 | -0.2% | 17,800 |
| 2025/07/14 | 966 | 976 | 960 | 966 | ±0 | ±0% | 30,000 |
| 2025/07/11 | 979 | 981 | 966 | 966 | ±0 | ±0% | 23,100 |
| 2025/07/10 | 976 | 980 | 965 | 966 | -10 | -1% | 20,200 |
| 2025/07/09 | 963 | 992 | 963 | 976 | +18 | +1.9% | 34,200 |
| 2025/07/08 | 943 | 968 | 943 | 958 | +15 | +1.6% | 36,000 |
| 2025/07/07 | 950 | 955 | 942 | 943 | ±0 | ±0% | 16,500 |
1～
50
件表示中 / 5570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 | 122,100円 | -21.3% | -33.9% | 2.70% | 18.01倍 | 1.02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 |
| ＷＳＣＯＰＥ | 25,200円 | -82.6% | - | 0.00% | - | 0.31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 |
| ＦＤＫ | 39,300円 | -5.0% | +3.1% | 0.00% | 22.60倍 | 0.83倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 三社電機 | 90,200円 | +8.9% | +1.7% | 4.43% | 14.28倍 | 0.50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 |
| ＭＵＴＯＨ－ＨＤ | 265,100円 | +2.1% | -13.6% | 2.90% | 17.38倍 | 0.51倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
市場注目の銘柄
チャート関連のコラム
