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 |
|---|---|---|---|---|---|---|---|
| 2003/12/29 | 1,695 | 1,712.5 | 1,695 | 1,712.5 | +37.5 | +2.2% | 62,800 |
| 2003/12/26 | 1,650 | 1,700 | 1,650 | 1,675 | +47.5 | +2.9% | 70,800 |
| 2003/12/25 | 1,565 | 1,647.5 | 1,550 | 1,627.5 | +90 | +5.9% | 78,000 |
| 2003/12/24 | 1,500 | 1,537.5 | 1,462.5 | 1,537.5 | +47.5 | +3.2% | 93,600 |
| 2003/12/22 | 1,500 | 1,507.5 | 1,485 | 1,490 | -5 | -0.3% | 39,600 |
| 2003/12/19 | 1,487.5 | 1,497.5 | 1,475 | 1,495 | +20 | +1.4% | 28,400 |
| 2003/12/18 | 1,487.5 | 1,487.5 | 1,475 | 1,475 | -12.5 | -0.8% | 17,200 |
| 2003/12/17 | 1,502.5 | 1,512.5 | 1,465 | 1,487.5 | -12.5 | -0.8% | 29,600 |
| 2003/12/16 | 1,495 | 1,500 | 1,462.5 | 1,500 | ±0 | ±0% | 53,200 |
| 2003/12/15 | 1,505 | 1,525 | 1,472.5 | 1,500 | +35 | +2.4% | 50,000 |
| 2003/12/12 | 1,492.5 | 1,492.5 | 1,450 | 1,465 | +15 | +1% | 26,400 |
| 2003/12/11 | 1,450 | 1,470 | 1,412.5 | 1,450 | +12.5 | +0.9% | 40,000 |
| 2003/12/10 | 1,502.5 | 1,505 | 1,417.5 | 1,437.5 | -87.5 | -5.7% | 71,200 |
| 2003/12/09 | 1,545 | 1,547.5 | 1,487.5 | 1,525 | -17.5 | -1.1% | 59,200 |
| 2003/12/08 | 1,575 | 1,587.5 | 1,537.5 | 1,542.5 | -45 | -2.8% | 17,600 |
| 2003/12/05 | 1,600 | 1,605 | 1,500 | 1,587.5 | -12.5 | -0.8% | 57,600 |
| 2003/12/04 | 1,632.5 | 1,647.5 | 1,595 | 1,600 | -32.5 | -2% | 37,600 |
| 2003/12/03 | 1,635 | 1,647.5 | 1,625 | 1,632.5 | -2.5 | -0.2% | 21,200 |
| 2003/12/02 | 1,637.5 | 1,670 | 1,615 | 1,635 | +12.5 | +0.8% | 57,200 |
| 2003/12/01 | 1,562.5 | 1,622.5 | 1,550 | 1,622.5 | +22.5 | +1.4% | 27,200 |
| 2003/11/28 | 1,612.5 | 1,625 | 1,597.5 | 1,600 | ±0 | ±0% | 41,200 |
| 2003/11/27 | 1,585 | 1,607.5 | 1,572.5 | 1,600 | +37.5 | +2.4% | 46,400 |
| 2003/11/26 | 1,527.5 | 1,562.5 | 1,510 | 1,562.5 | +60 | +4% | 69,600 |
| 2003/11/25 | 1,497.5 | 1,535 | 1,497.5 | 1,502.5 | +55 | +3.8% | 67,200 |
| 2003/11/21 | 1,425 | 1,460 | 1,425 | 1,447.5 | -15 | -1% | 66,800 |
| 2003/11/20 | 1,475 | 1,487.5 | 1,445 | 1,462.5 | +25 | +1.7% | 82,800 |
| 2003/11/19 | 1,450 | 1,455 | 1,412.5 | 1,437.5 | -17.5 | -1.2% | 106,400 |
| 2003/11/18 | 1,400 | 1,475 | 1,325 | 1,455 | -7.5 | -0.5% | 137,600 |
| 2003/11/17 | 1,512.5 | 1,527.5 | 1,462.5 | 1,462.5 | -160 | -9.9% | 90,400 |
| 2003/11/14 | 1,685 | 1,687.5 | 1,605 | 1,622.5 | -67.5 | -4% | 49,200 |
| 2003/11/13 | 1,685 | 1,700 | 1,660 | 1,690 | +40 | +2.4% | 108,800 |
| 2003/11/12 | 1,615 | 1,662.5 | 1,612.5 | 1,650 | +75 | +4.8% | 172,000 |
| 2003/11/11 | 1,625 | 1,627.5 | 1,517.5 | 1,575 | -75 | -4.5% | 191,600 |
| 2003/11/10 | 1,650 | 1,687.5 | 1,650 | 1,650 | -50 | -2.9% | 76,400 |
| 2003/11/07 | 1,692.5 | 1,712.5 | 1,657.5 | 1,700 | +2.5 | +0.1% | 97,200 |
| 2003/11/06 | 1,732.5 | 1,752.5 | 1,697.5 | 1,697.5 | -27.5 | -1.6% | 90,400 |
| 2003/11/05 | 1,760 | 1,762.5 | 1,702.5 | 1,725 | -52.5 | -3% | 50,400 |
| 2003/11/04 | 1,822.5 | 1,825 | 1,762.5 | 1,777.5 | +2.5 | +0.1% | 122,400 |
| 2003/10/31 | 1,822.5 | 1,825 | 1,745 | 1,775 | -37.5 | -2.1% | 92,400 |
| 2003/10/30 | 1,872.5 | 1,937.5 | 1,800 | 1,812.5 | -50 | -2.7% | 184,000 |
| 2003/10/29 | 1,897.5 | 1,900 | 1,825 | 1,862.5 | +12.5 | +0.7% | 66,000 |
| 2003/10/28 | 1,925 | 1,975 | 1,850 | 1,850 | -50 | -2.6% | 173,600 |
| 2003/10/27 | 1,750 | 1,950 | 1,750 | 1,900 | +165 | +9.5% | 88,000 |
| 2003/10/24 | 1,627.5 | 1,772.5 | 1,627.5 | 1,735 | +110 | +6.8% | 106,400 |
| 2003/10/23 | 1,700 | 1,702.5 | 1,625 | 1,625 | -135 | -7.7% | 92,800 |
| 2003/10/22 | 1,750 | 1,775 | 1,715 | 1,760 | +20 | +1.1% | 119,200 |
| 2003/10/21 | 1,877.5 | 1,880 | 1,650 | 1,740 | -155 | -8.2% | 163,200 |
| 2003/10/20 | 1,895 | 1,970 | 1,877.5 | 1,895 | ±0 | ±0% | 175,600 |
| 2003/10/17 | 1,872.5 | 1,947.5 | 1,862.5 | 1,895 | +50 | +2.7% | 267,600 |
| 2003/10/16 | 1,797.5 | 1,845 | 1,770 | 1,845 | +32.5 | +1.8% | 130,800 |
5301～
5350
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
