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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 1,607 | 1,613 | 1,544 | 1,566 | -25 | -1.6% | 117,400 |
| 2023/07/13 | 1,585 | 1,609 | 1,547 | 1,591 | +6 | +0.4% | 154,600 |
| 2023/07/12 | 1,640 | 1,640 | 1,584 | 1,585 | -74 | -4.5% | 193,500 |
| 2023/07/11 | 1,679 | 1,698 | 1,656 | 1,659 | -7 | -0.4% | 80,100 |
| 2023/07/10 | 1,686 | 1,687 | 1,658 | 1,666 | -21 | -1.2% | 98,500 |
| 2023/07/07 | 1,668 | 1,698 | 1,643 | 1,687 | -14 | -0.8% | 135,200 |
| 2023/07/06 | 1,676 | 1,729 | 1,662 | 1,701 | -8 | -0.5% | 118,300 |
| 2023/07/05 | 1,670 | 1,716 | 1,670 | 1,709 | +47 | +2.8% | 184,000 |
| 2023/07/04 | 1,638 | 1,664 | 1,634 | 1,662 | +12 | +0.7% | 64,800 |
| 2023/07/03 | 1,655 | 1,669 | 1,639 | 1,650 | +8 | +0.5% | 99,500 |
| 2023/06/30 | 1,603 | 1,647 | 1,600 | 1,642 | +25 | +1.5% | 132,500 |
| 2023/06/29 | 1,600 | 1,624 | 1,593 | 1,617 | +21 | +1.3% | 122,200 |
| 2023/06/28 | 1,587 | 1,596 | 1,555 | 1,596 | +47 | +3% | 82,100 |
| 2023/06/27 | 1,544 | 1,557 | 1,518 | 1,549 | -12 | -0.8% | 102,400 |
| 2023/06/26 | 1,579 | 1,589 | 1,549 | 1,561 | -42 | -2.6% | 93,900 |
| 2023/06/23 | 1,636 | 1,640 | 1,555 | 1,603 | +7 | +0.4% | 134,900 |
| 2023/06/22 | 1,643 | 1,655 | 1,588 | 1,596 | -74 | -4.4% | 191,500 |
| 2023/06/21 | 1,585 | 1,695 | 1,585 | 1,670 | +86 | +5.4% | 222,700 |
| 2023/06/20 | 1,580 | 1,595 | 1,566 | 1,584 | -10 | -0.6% | 113,200 |
| 2023/06/19 | 1,567 | 1,594 | 1,544 | 1,594 | +21 | +1.3% | 112,400 |
| 2023/06/16 | 1,585 | 1,590 | 1,540 | 1,573 | -12 | -0.8% | 183,800 |
| 2023/06/15 | 1,615 | 1,634 | 1,575 | 1,585 | -30 | -1.9% | 156,000 |
| 2023/06/14 | 1,648 | 1,666 | 1,594 | 1,615 | -33 | -2% | 265,100 |
| 2023/06/13 | 1,719 | 1,734 | 1,636 | 1,648 | -41 | -2.4% | 197,000 |
| 2023/06/12 | 1,726 | 1,726 | 1,669 | 1,689 | -48 | -2.8% | 236,900 |
| 2023/06/09 | 1,748 | 1,758 | 1,712 | 1,737 | +23 | +1.3% | 181,000 |
| 2023/06/08 | 1,691 | 1,779 | 1,682 | 1,714 | -12 | -0.7% | 277,000 |
| 2023/06/07 | 1,700 | 1,772 | 1,699 | 1,726 | +39 | +2.3% | 471,100 |
| 2023/06/06 | 1,620 | 1,725 | 1,620 | 1,687 | +73 | +4.5% | 548,900 |
| 2023/06/05 | 1,570 | 1,647 | 1,545 | 1,614 | +44 | +2.8% | 436,500 |
| 2023/06/02 | 1,542 | 1,607 | 1,516 | 1,570 | +52 | +3.4% | 446,000 |
| 2023/06/01 | 1,443 | 1,528 | 1,441 | 1,518 | +116 | +8.3% | 430,700 |
| 2023/05/31 | 1,398 | 1,425 | 1,384 | 1,402 | -4 | -0.3% | 145,900 |
| 2023/05/30 | 1,365 | 1,419 | 1,363 | 1,406 | +41 | +3% | 144,700 |
| 2023/05/29 | 1,360 | 1,400 | 1,353 | 1,365 | +33 | +2.5% | 233,300 |
| 2023/05/26 | 1,322 | 1,340 | 1,317 | 1,332 | +16 | +1.2% | 122,200 |
| 2023/05/25 | 1,317 | 1,350 | 1,306 | 1,316 | +9 | +0.7% | 113,900 |
| 2023/05/24 | 1,321 | 1,340 | 1,307 | 1,307 | -14 | -1.1% | 119,200 |
| 2023/05/23 | 1,369 | 1,376 | 1,308 | 1,321 | -35 | -2.6% | 216,600 |
| 2023/05/22 | 1,383 | 1,398 | 1,347 | 1,356 | -15 | -1.1% | 300,900 |
| 2023/05/19 | 1,394 | 1,418 | 1,367 | 1,371 | ±0 | ±0% | 164,700 |
| 2023/05/18 | 1,381 | 1,420 | 1,370 | 1,371 | -10 | -0.7% | 161,200 |
| 2023/05/17 | 1,395 | 1,419 | 1,381 | 1,381 | -19 | -1.4% | 113,200 |
| 2023/05/16 | 1,412 | 1,443 | 1,399 | 1,400 | -11 | -0.8% | 148,400 |
| 2023/05/15 | 1,374 | 1,413 | 1,361 | 1,411 | +33 | +2.4% | 176,100 |
| 2023/05/12 | 1,371 | 1,390 | 1,360 | 1,378 | -13 | -0.9% | 184,600 |
| 2023/05/11 | 1,383 | 1,409 | 1,359 | 1,391 | -7 | -0.5% | 231,100 |
| 2023/05/10 | 1,476 | 1,491 | 1,371 | 1,398 | -190 | -12% | 1,130,800 |
| 2023/05/09 | 1,587 | 1,606 | 1,575 | 1,588 | +15 | +1% | 326,600 |
| 2023/05/08 | 1,550 | 1,578 | 1,529 | 1,573 | +50 | +3.3% | 184,900 |
451～
500
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 | 94,400円 | -21.3% | -33.9% | 3.50% | 14.18倍 | 0.80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 | 26,000円 | +6.0% | - | 0.00% | - | 2.08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 | 87,100円 | +38.0% | +36.4% | 1.72% | 30.94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 | 647,000円 | -8.6% | -2.7% | 2.70% | 12.49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
