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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 4,470 | 4,475 | 4,400 | 4,400 | -70 | -1.6% | 54,800 |
| 2005/03/18 | 4,400 | 4,480 | 4,395 | 4,470 | +40 | +0.9% | 49,800 |
| 2005/03/17 | 4,470 | 4,470 | 4,390 | 4,430 | -40 | -0.9% | 77,200 |
| 2005/03/16 | 4,485 | 4,490 | 4,390 | 4,470 | -15 | -0.3% | 54,000 |
| 2005/03/15 | 4,550 | 4,570 | 4,480 | 4,485 | -85 | -1.9% | 76,400 |
| 2005/03/14 | 4,590 | 4,595 | 4,535 | 4,570 | +35 | +0.8% | 84,400 |
| 2005/03/11 | 4,600 | 4,605 | 4,495 | 4,535 | +60 | +1.3% | 158,200 |
| 2005/03/10 | 4,415 | 4,475 | 4,400 | 4,475 | +75 | +1.7% | 38,200 |
| 2005/03/09 | 4,450 | 4,525 | 4,385 | 4,400 | -25 | -0.6% | 69,600 |
| 2005/03/08 | 4,410 | 4,470 | 4,375 | 4,425 | -70 | -1.6% | 57,600 |
| 2005/03/07 | 4,600 | 4,610 | 4,450 | 4,495 | -80 | -1.7% | 40,600 |
| 2005/03/04 | 4,500 | 4,575 | 4,430 | 4,575 | +65 | +1.4% | 50,400 |
| 2005/03/03 | 4,550 | 4,550 | 4,460 | 4,510 | -60 | -1.3% | 47,600 |
| 2005/03/02 | 4,580 | 4,625 | 4,525 | 4,570 | +40 | +0.9% | 87,000 |
| 2005/03/01 | 4,455 | 4,545 | 4,450 | 4,530 | +105 | +2.4% | 112,000 |
| 2005/02/28 | 4,400 | 4,445 | 4,390 | 4,425 | +55 | +1.3% | 45,200 |
| 2005/02/25 | 4,345 | 4,385 | 4,320 | 4,370 | +30 | +0.7% | 30,400 |
| 2005/02/24 | 4,325 | 4,350 | 4,290 | 4,340 | +35 | +0.8% | 27,600 |
| 2005/02/23 | 4,255 | 4,325 | 4,250 | 4,305 | +55 | +1.3% | 24,800 |
| 2005/02/22 | 4,330 | 4,335 | 4,250 | 4,250 | -30 | -0.7% | 43,200 |
| 2005/02/21 | 4,325 | 4,370 | 4,265 | 4,280 | +55 | +1.3% | 38,200 |
| 2005/02/18 | 4,225 | 4,275 | 4,215 | 4,225 | +10 | +0.2% | 55,800 |
| 2005/02/17 | 4,355 | 4,365 | 4,200 | 4,215 | -130 | -3% | 46,000 |
| 2005/02/16 | 4,470 | 4,475 | 4,280 | 4,345 | -125 | -2.8% | 98,800 |
| 2005/02/15 | 4,475 | 4,650 | 4,410 | 4,470 | -5 | -0.1% | 306,000 |
| 2005/02/14 | 4,300 | 4,495 | 4,290 | 4,475 | +205 | +4.8% | 185,400 |
| 2005/02/10 | 4,250 | 4,290 | 4,230 | 4,270 | +70 | +1.7% | 83,000 |
| 2005/02/09 | 4,225 | 4,270 | 4,165 | 4,200 | -75 | -1.8% | 42,000 |
| 2005/02/08 | 4,105 | 4,280 | 4,005 | 4,275 | +145 | +3.5% | 185,400 |
| 2005/02/07 | 4,295 | 4,295 | 4,075 | 4,130 | -190 | -4.4% | 212,000 |
| 2005/02/04 | 4,295 | 4,350 | 4,275 | 4,320 | +15 | +0.3% | 98,600 |
| 2005/02/03 | 4,375 | 4,400 | 4,305 | 4,305 | +30 | +0.7% | 214,000 |
| 2005/02/02 | 4,640 | 4,840 | 4,180 | 4,275 | -390 | -8.4% | 658,800 |
| 2005/02/01 | 4,550 | 4,995 | 4,550 | 4,665 | +165 | +3.7% | 711,000 |
| 2005/01/31 | 4,340 | 4,500 | 4,290 | 4,500 | +225 | +5.3% | 165,400 |
| 2005/01/28 | 4,275 | 4,340 | 4,275 | 4,275 | -15 | -0.3% | 100,000 |
| 2005/01/27 | 4,155 | 4,320 | 4,135 | 4,290 | +140 | +3.4% | 182,200 |
| 2005/01/26 | 4,175 | 4,175 | 4,125 | 4,150 | -15 | -0.4% | 49,000 |
| 2005/01/25 | 4,175 | 4,195 | 4,145 | 4,165 | -25 | -0.6% | 63,200 |
| 2005/01/24 | 4,100 | 4,190 | 4,075 | 4,190 | +155 | +3.8% | 97,800 |
| 2005/01/21 | 4,030 | 4,080 | 4,030 | 4,035 | -10 | -0.2% | 51,000 |
| 2005/01/20 | 4,050 | 4,095 | 4,025 | 4,045 | -20 | -0.5% | 55,200 |
| 2005/01/19 | 4,050 | 4,120 | 4,050 | 4,065 | +30 | +0.7% | 79,200 |
| 2005/01/18 | 4,100 | 4,120 | 4,010 | 4,035 | -65 | -1.6% | 128,200 |
| 2005/01/17 | 3,955 | 4,100 | 3,955 | 4,100 | +150 | +3.8% | 204,200 |
| 2005/01/14 | 3,900 | 3,955 | 3,875 | 3,950 | +50 | +1.3% | 67,200 |
| 2005/01/13 | 3,920 | 3,925 | 3,860 | 3,900 | +30 | +0.8% | 69,400 |
| 2005/01/12 | 3,850 | 3,945 | 3,790 | 3,870 | +25 | +0.7% | 88,000 |
| 2005/01/11 | 3,895 | 3,945 | 3,840 | 3,845 | -45 | -1.2% | 125,200 |
| 2005/01/07 | 3,825 | 3,890 | 3,750 | 3,890 | +150 | +4% | 159,600 |
5001～
5050
件表示中 / 5552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 | 118,900円 | -21.3% | -33.9% | 2.78% | 17.54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 |
| ＷＳＣＯＰＥ | 25,100円 | -82.6% | - | 0.00% | - | 0.27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 |
| ＭＵＴＯＨ－ＨＤ | 260,800円 | +2.1% | -13.6% | 2.95% | 17.08倍 | 0.50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 |
| 三社電機 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68倍 | 0.47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 |
| 日アンテナ | 87,000円 | +4.8% | +71.4% | 0.00% | 11.64倍 | 0.60倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
