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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 943 | 968 | 943 | 958 | +15 | +1.6% | 36,000 |
| 2025/07/07 | 950 | 955 | 942 | 943 | ±0 | ±0% | 16,500 |
| 2025/07/04 | 953 | 960 | 941 | 943 | -4 | -0.4% | 21,400 |
| 2025/07/03 | 940 | 950 | 939 | 947 | +7 | +0.7% | 25,100 |
| 2025/07/02 | 943 | 947 | 938 | 940 | -1 | -0.1% | 19,000 |
| 2025/07/01 | 948 | 958 | 941 | 941 | -5 | -0.5% | 25,700 |
| 2025/06/30 | 961 | 966 | 941 | 946 | -5 | -0.5% | 25,700 |
| 2025/06/27 | 949 | 961 | 945 | 951 | +10 | +1.1% | 25,700 |
| 2025/06/26 | 940 | 945 | 936 | 941 | +1 | +0.1% | 17,500 |
| 2025/06/25 | 948 | 949 | 930 | 940 | -10 | -1.1% | 32,800 |
| 2025/06/24 | 972 | 973 | 946 | 950 | -7 | -0.7% | 24,500 |
| 2025/06/23 | 958 | 965 | 954 | 957 | +4 | +0.4% | 19,300 |
| 2025/06/20 | 965 | 979 | 953 | 953 | -12 | -1.2% | 36,200 |
| 2025/06/19 | 992 | 992 | 965 | 965 | -28 | -2.8% | 33,600 |
| 2025/06/18 | 994 | 1,013 | 990 | 993 | -6 | -0.6% | 50,100 |
| 2025/06/17 | 982 | 1,007 | 970 | 999 | +77 | +8.4% | 198,500 |
| 2025/06/16 | 900 | 922 | 895 | 922 | +22 | +2.4% | 38,400 |
| 2025/06/13 | 925 | 926 | 895 | 900 | -25 | -2.7% | 49,600 |
| 2025/06/12 | 934 | 941 | 924 | 925 | -7 | -0.8% | 18,600 |
| 2025/06/11 | 915 | 937 | 914 | 932 | +17 | +1.9% | 27,700 |
| 2025/06/10 | 917 | 927 | 915 | 915 | -1 | -0.1% | 13,600 |
| 2025/06/09 | 921 | 922 | 914 | 916 | -5 | -0.5% | 14,600 |
| 2025/06/06 | 931 | 936 | 904 | 921 | -1 | -0.1% | 43,800 |
| 2025/06/05 | 927 | 943 | 922 | 922 | -11 | -1.2% | 29,100 |
| 2025/06/04 | 920 | 946 | 920 | 933 | +15 | +1.6% | 17,400 |
| 2025/06/03 | 942 | 942 | 916 | 918 | -24 | -2.5% | 45,400 |
| 2025/06/02 | 942 | 942 | 931 | 942 | -2 | -0.2% | 21,900 |
| 2025/05/30 | 943 | 950 | 941 | 944 | -5 | -0.5% | 20,300 |
| 2025/05/29 | 952 | 957 | 941 | 949 | -2 | -0.2% | 22,300 |
| 2025/05/28 | 957 | 967 | 951 | 951 | ±0 | ±0% | 16,800 |
| 2025/05/27 | 949 | 956 | 946 | 951 | +6 | +0.6% | 14,900 |
| 2025/05/26 | 931 | 945 | 931 | 945 | +17 | +1.8% | 18,700 |
| 2025/05/23 | 940 | 946 | 927 | 928 | -9 | -1% | 19,900 |
| 2025/05/22 | 940 | 949 | 936 | 937 | -17 | -1.8% | 25,700 |
| 2025/05/21 | 985 | 992 | 953 | 954 | -31 | -3.1% | 56,600 |
| 2025/05/20 | 997 | 1,004 | 985 | 985 | -13 | -1.3% | 25,700 |
| 2025/05/19 | 1,012 | 1,012 | 985 | 998 | -15 | -1.5% | 59,700 |
| 2025/05/16 | 999 | 1,015 | 990 | 1,013 | +14 | +1.4% | 29,400 |
| 2025/05/15 | 987 | 1,015 | 982 | 999 | +11 | +1.1% | 31,100 |
| 2025/05/14 | 989 | 1,004 | 980 | 988 | +8 | +0.8% | 37,200 |
| 2025/05/13 | 1,012 | 1,017 | 979 | 980 | -22 | -2.2% | 62,900 |
| 2025/05/12 | 991 | 1,047 | 982 | 1,002 | -76 | -7.1% | 208,100 |
| 2025/05/09 | 1,081 | 1,087 | 1,062 | 1,078 | +3 | +0.3% | 37,300 |
| 2025/05/08 | 1,064 | 1,080 | 1,059 | 1,075 | +9 | +0.8% | 26,900 |
| 2025/05/07 | 1,051 | 1,066 | 1,046 | 1,066 | +15 | +1.4% | 20,300 |
| 2025/05/02 | 1,046 | 1,058 | 1,043 | 1,051 | +5 | +0.5% | 17,700 |
| 2025/05/01 | 1,043 | 1,053 | 1,040 | 1,046 | -8 | -0.8% | 20,600 |
| 2025/04/30 | 1,038 | 1,093 | 1,012 | 1,054 | +14 | +1.3% | 121,600 |
| 2025/04/28 | 1,060 | 1,060 | 1,040 | 1,040 | -11 | -1% | 32,400 |
| 2025/04/25 | 1,032 | 1,056 | 1,032 | 1,051 | +15 | +1.4% | 22,100 |
51～
100
件表示中 / 5572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 | 121,500円 | -21.3% | -33.9% | 2.72% | 17.92倍 | 1.02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 |
| ニレコ | 199,900円 | +2.3% | -3.8% | 4.25% | 10.67倍 | 0.89倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| コスモス電 | 902,000円 | -8.6% | -2.7% | 1.94% | 17.43倍 | 1.61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 |
| ＷＳＣＯＰＥ | 24,600円 | -82.6% | - | 0.00% | - | 0.30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 |
| ＦＤＫ | 39,100円 | -5.0% | +3.1% | 0.00% | 22.48倍 | 0.83倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
市場注目の銘柄
チャート関連のコラム
