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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,488 | 1,524 | 1,478 | 1,508 | -5 | -0.3% | 83,400 |
| 2022/12/06 | 1,476 | 1,549 | 1,475 | 1,513 | +43 | +2.9% | 149,000 |
| 2022/12/05 | 1,452 | 1,479 | 1,442 | 1,470 | +1 | +0.1% | 61,300 |
| 2022/12/02 | 1,493 | 1,496 | 1,455 | 1,469 | -37 | -2.5% | 95,200 |
| 2022/12/01 | 1,520 | 1,547 | 1,485 | 1,506 | -1 | -0.1% | 80,700 |
| 2022/11/30 | 1,526 | 1,527 | 1,500 | 1,507 | -26 | -1.7% | 69,200 |
| 2022/11/29 | 1,505 | 1,540 | 1,491 | 1,533 | +11 | +0.7% | 92,000 |
| 2022/11/28 | 1,527 | 1,537 | 1,513 | 1,522 | -30 | -1.9% | 95,900 |
| 2022/11/25 | 1,500 | 1,558 | 1,473 | 1,552 | +38 | +2.5% | 191,200 |
| 2022/11/24 | 1,520 | 1,527 | 1,485 | 1,514 | -20 | -1.3% | 199,900 |
| 2022/11/22 | 1,472 | 1,555 | 1,465 | 1,534 | +91 | +6.3% | 338,900 |
| 2022/11/21 | 1,390 | 1,465 | 1,388 | 1,443 | +64 | +4.6% | 157,400 |
| 2022/11/18 | 1,409 | 1,411 | 1,365 | 1,379 | -30 | -2.1% | 91,100 |
| 2022/11/17 | 1,399 | 1,413 | 1,375 | 1,409 | ±0 | ±0% | 70,400 |
| 2022/11/16 | 1,403 | 1,435 | 1,395 | 1,409 | -24 | -1.7% | 85,300 |
| 2022/11/15 | 1,390 | 1,439 | 1,390 | 1,433 | +40 | +2.9% | 87,700 |
| 2022/11/14 | 1,400 | 1,403 | 1,368 | 1,393 | -27 | -1.9% | 106,800 |
| 2022/11/11 | 1,400 | 1,422 | 1,381 | 1,420 | +64 | +4.7% | 178,400 |
| 2022/11/10 | 1,297 | 1,378 | 1,276 | 1,356 | +54 | +4.1% | 133,200 |
| 2022/11/09 | 1,332 | 1,368 | 1,272 | 1,302 | -37 | -2.8% | 202,200 |
| 2022/11/08 | 1,329 | 1,340 | 1,311 | 1,339 | +23 | +1.7% | 132,300 |
| 2022/11/07 | 1,275 | 1,325 | 1,275 | 1,316 | +58 | +4.6% | 103,900 |
| 2022/11/04 | 1,250 | 1,267 | 1,236 | 1,258 | -7 | -0.6% | 69,500 |
| 2022/11/02 | 1,272 | 1,280 | 1,239 | 1,265 | -7 | -0.6% | 68,600 |
| 2022/11/01 | 1,264 | 1,298 | 1,263 | 1,272 | +2 | +0.2% | 135,700 |
| 2022/10/31 | 1,222 | 1,276 | 1,222 | 1,270 | +69 | +5.7% | 180,200 |
| 2022/10/28 | 1,215 | 1,248 | 1,181 | 1,201 | -40 | -3.2% | 190,100 |
| 2022/10/27 | 1,167 | 1,256 | 1,167 | 1,241 | +64 | +5.4% | 200,500 |
| 2022/10/26 | 1,177 | 1,208 | 1,162 | 1,177 | +25 | +2.2% | 71,600 |
| 2022/10/25 | 1,142 | 1,177 | 1,127 | 1,152 | +19 | +1.7% | 68,200 |
| 2022/10/24 | 1,154 | 1,176 | 1,132 | 1,133 | -14 | -1.2% | 76,500 |
| 2022/10/21 | 1,104 | 1,157 | 1,100 | 1,147 | +43 | +3.9% | 81,500 |
| 2022/10/20 | 1,098 | 1,110 | 1,076 | 1,104 | +5 | +0.5% | 54,700 |
| 2022/10/19 | 1,090 | 1,124 | 1,072 | 1,099 | +3 | +0.3% | 73,600 |
| 2022/10/18 | 1,058 | 1,096 | 1,057 | 1,096 | +47 | +4.5% | 67,500 |
| 2022/10/17 | 1,049 | 1,058 | 1,040 | 1,049 | -23 | -2.1% | 58,200 |
| 2022/10/14 | 1,068 | 1,075 | 1,046 | 1,072 | +29 | +2.8% | 64,400 |
| 2022/10/13 | 1,032 | 1,050 | 1,018 | 1,043 | +8 | +0.8% | 74,300 |
| 2022/10/12 | 1,074 | 1,074 | 1,035 | 1,035 | -49 | -4.5% | 113,600 |
| 2022/10/11 | 1,141 | 1,150 | 1,084 | 1,084 | -91 | -7.7% | 137,000 |
| 2022/10/07 | 1,158 | 1,179 | 1,145 | 1,175 | +14 | +1.2% | 69,800 |
| 2022/10/06 | 1,197 | 1,248 | 1,155 | 1,161 | -36 | -3% | 211,800 |
| 2022/10/05 | 1,199 | 1,200 | 1,166 | 1,197 | +8 | +0.7% | 57,000 |
| 2022/10/04 | 1,134 | 1,189 | 1,127 | 1,189 | +60 | +5.3% | 89,400 |
| 2022/10/03 | 1,129 | 1,160 | 1,117 | 1,129 | -28 | -2.4% | 69,000 |
| 2022/09/30 | 1,126 | 1,172 | 1,126 | 1,157 | +15 | +1.3% | 63,600 |
| 2022/09/29 | 1,130 | 1,183 | 1,130 | 1,142 | +2 | +0.2% | 92,200 |
| 2022/09/28 | 1,138 | 1,150 | 1,099 | 1,140 | +1 | +0.1% | 79,900 |
| 2022/09/27 | 1,085 | 1,140 | 1,085 | 1,139 | +54 | +5% | 175,200 |
| 2022/09/26 | 1,155 | 1,195 | 1,080 | 1,085 | -10 | -0.9% | 944,500 |
601～
650
件表示中 / 5489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 | 93,700円 | -21.3% | -33.9% | 3.52% | 14.07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 | 25,900円 | +6.0% | - | 0.00% | - | 2.07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 | 85,700円 | +38.0% | +36.4% | 1.75% | 30.44倍 | 0.98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 | 650,000円 | -8.6% | -2.7% | 2.69% | 12.55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% | - | - | - |
|
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
