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 |
|---|---|---|---|---|---|---|---|
| 2005/01/06 | 3,570 | 3,740 | 3,550 | 3,740 | +165 | +4.6% | 122,600 |
| 2005/01/05 | 3,590 | 3,605 | 3,535 | 3,575 | -25 | -0.7% | 48,000 |
| 2005/01/04 | 3,610 | 3,615 | 3,585 | 3,600 | -10 | -0.3% | 20,400 |
| 2004/12/30 | 3,605 | 3,615 | 3,590 | 3,610 | +5 | +0.1% | 15,800 |
| 2004/12/29 | 3,600 | 3,620 | 3,580 | 3,605 | +5 | +0.1% | 34,600 |
| 2004/12/28 | 3,610 | 3,620 | 3,565 | 3,600 | +40 | +1.1% | 52,200 |
| 2004/12/27 | 3,525 | 3,625 | 3,455 | 3,560 | +160 | +4.7% | 103,800 |
| 2004/12/24 | 3,335 | 3,450 | 3,335 | 3,400 | +70 | +2.1% | 23,200 |
| 2004/12/22 | 3,360 | 3,380 | 3,300 | 3,330 | -30 | -0.9% | 40,600 |
| 2004/12/21 | 3,395 | 3,400 | 3,355 | 3,360 | -20 | -0.6% | 22,000 |
| 2004/12/20 | 3,385 | 3,420 | 3,380 | 3,380 | ±0 | ±0% | 25,600 |
| 2004/12/17 | 3,340 | 3,400 | 3,300 | 3,380 | +30 | +0.9% | 29,000 |
| 2004/12/16 | 3,315 | 3,390 | 3,305 | 3,350 | -50 | -1.5% | 45,000 |
| 2004/12/15 | 3,430 | 3,430 | 3,355 | 3,400 | -30 | -0.9% | 17,800 |
| 2004/12/14 | 3,500 | 3,510 | 3,405 | 3,430 | -70 | -2% | 19,800 |
| 2004/12/13 | 3,500 | 3,510 | 3,495 | 3,500 | ±0 | ±0% | 16,400 |
| 2004/12/10 | 3,500 | 3,525 | 3,485 | 3,500 | -10 | -0.3% | 50,600 |
| 2004/12/09 | 3,505 | 3,535 | 3,485 | 3,510 | +10 | +0.3% | 38,600 |
| 2004/12/08 | 3,490 | 3,510 | 3,480 | 3,500 | -20 | -0.6% | 23,800 |
| 2004/12/07 | 3,555 | 3,565 | 3,505 | 3,520 | -35 | -1% | 11,400 |
| 2004/12/06 | 3,500 | 3,595 | 3,500 | 3,555 | +45 | +1.3% | 37,400 |
| 2004/12/03 | 3,510 | 3,535 | 3,495 | 3,510 | -5 | -0.1% | 12,400 |
| 2004/12/02 | 3,515 | 3,550 | 3,485 | 3,515 | +15 | +0.4% | 11,800 |
| 2004/12/01 | 3,520 | 3,520 | 3,500 | 3,500 | -50 | -1.4% | 9,200 |
| 2004/11/30 | 3,500 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 16,400 |
| 2004/11/29 | 3,500 | 3,510 | 3,495 | 3,500 | -10 | -0.3% | 11,200 |
| 2004/11/26 | 3,585 | 3,585 | 3,500 | 3,510 | -75 | -2.1% | 17,600 |
| 2004/11/25 | 3,500 | 3,600 | 3,495 | 3,585 | +95 | +2.7% | 91,800 |
| 2004/11/24 | 3,405 | 3,510 | 3,400 | 3,490 | +125 | +3.7% | 24,800 |
| 2004/11/22 | 3,395 | 3,395 | 3,350 | 3,365 | -120 | -3.4% | 25,600 |
| 2004/11/19 | 3,560 | 3,575 | 3,475 | 3,485 | -80 | -2.2% | 30,200 |
| 2004/11/18 | 3,595 | 3,600 | 3,540 | 3,565 | -60 | -1.7% | 66,600 |
| 2004/11/17 | 3,470 | 3,630 | 3,460 | 3,625 | +150 | +4.3% | 124,600 |
| 2004/11/16 | 3,500 | 3,500 | 3,450 | 3,475 | -30 | -0.9% | 35,400 |
| 2004/11/15 | 3,310 | 3,550 | 3,280 | 3,505 | +200 | +6.1% | 140,600 |
| 2004/11/12 | 3,225 | 3,320 | 3,190 | 3,305 | +100 | +3.1% | 56,600 |
| 2004/11/11 | 3,170 | 3,250 | 3,170 | 3,205 | +45 | +1.4% | 39,800 |
| 2004/11/10 | 3,105 | 3,165 | 3,100 | 3,160 | +55 | +1.8% | 13,000 |
| 2004/11/09 | 3,150 | 3,150 | 3,100 | 3,105 | -45 | -1.4% | 7,400 |
| 2004/11/08 | 3,200 | 3,200 | 3,130 | 3,150 | +30 | +1% | 17,800 |
| 2004/11/05 | 3,150 | 3,160 | 3,100 | 3,120 | -25 | -0.8% | 24,000 |
| 2004/11/04 | 3,180 | 3,180 | 3,140 | 3,145 | +10 | +0.3% | 18,400 |
| 2004/11/02 | 3,100 | 3,195 | 3,055 | 3,135 | +20 | +0.6% | 21,200 |
| 2004/11/01 | 3,190 | 3,190 | 3,090 | 3,115 | -110 | -3.4% | 29,400 |
| 2004/10/29 | 3,270 | 3,270 | 3,200 | 3,225 | -95 | -2.9% | 22,600 |
| 2004/10/28 | 3,345 | 3,350 | 3,215 | 3,320 | -5 | -0.2% | 27,200 |
| 2004/10/27 | 3,275 | 3,350 | 3,260 | 3,325 | +80 | +2.5% | 17,600 |
| 2004/10/26 | 3,155 | 3,245 | 3,150 | 3,245 | +70 | +2.2% | 18,000 |
| 2004/10/25 | 3,185 | 3,185 | 3,100 | 3,175 | -40 | -1.2% | 24,800 |
| 2004/10/22 | 3,275 | 3,275 | 3,205 | 3,215 | -60 | -1.8% | 16,200 |
5051～
5100
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 | 115,800円 | -21.3% | -33.9% | 2.85% | 17.08倍 | 0.97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 | 24,800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 | 259,800円 | +2.1% | -13.6% | 2.96% | 17.01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 | 89,600円 | +4.8% | +71.4% | 0.00% | 11.99倍 | 0.62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
