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 |
|---|---|---|---|---|---|---|---|
| 2025/10/07 | 1,261 | 1,275 | 1,259 | 1,263 | -11 | -0.9% | 31,800 |
| 2025/10/06 | 1,283 | 1,283 | 1,265 | 1,274 | +20 | +1.6% | 30,400 |
| 2025/10/03 | 1,230 | 1,261 | 1,230 | 1,254 | +25 | +2% | 24,400 |
| 2025/10/02 | 1,232 | 1,241 | 1,218 | 1,229 | ±0 | ±0% | 43,300 |
| 2025/10/01 | 1,260 | 1,267 | 1,227 | 1,229 | -40 | -3.2% | 56,000 |
| 2025/09/30 | 1,293 | 1,294 | 1,264 | 1,269 | -30 | -2.3% | 57,100 |
| 2025/09/29 | 1,326 | 1,326 | 1,297 | 1,299 | -27 | -2% | 46,000 |
| 2025/09/26 | 1,339 | 1,339 | 1,308 | 1,326 | -13 | -1% | 66,000 |
| 2025/09/25 | 1,299 | 1,340 | 1,290 | 1,339 | +46 | +3.6% | 109,200 |
| 2025/09/24 | 1,375 | 1,375 | 1,278 | 1,293 | +57 | +4.6% | 492,900 |
| 2025/09/22 | 1,216 | 1,237 | 1,216 | 1,236 | +21 | +1.7% | 28,900 |
| 2025/09/19 | 1,218 | 1,227 | 1,199 | 1,215 | -1 | -0.1% | 19,800 |
| 2025/09/18 | 1,196 | 1,225 | 1,196 | 1,216 | +18 | +1.5% | 34,900 |
| 2025/09/17 | 1,218 | 1,218 | 1,194 | 1,198 | -28 | -2.3% | 27,300 |
| 2025/09/16 | 1,200 | 1,231 | 1,197 | 1,226 | +25 | +2.1% | 57,700 |
| 2025/09/12 | 1,200 | 1,207 | 1,197 | 1,201 | +1 | +0.1% | 19,000 |
| 2025/09/11 | 1,200 | 1,201 | 1,188 | 1,200 | ±0 | ±0% | 13,400 |
| 2025/09/10 | 1,194 | 1,208 | 1,194 | 1,200 | ±0 | ±0% | 16,600 |
| 2025/09/09 | 1,214 | 1,214 | 1,186 | 1,200 | ±0 | ±0% | 27,200 |
| 2025/09/08 | 1,161 | 1,213 | 1,161 | 1,200 | +40 | +3.4% | 46,400 |
| 2025/09/05 | 1,151 | 1,163 | 1,148 | 1,160 | +6 | +0.5% | 20,000 |
| 2025/09/04 | 1,156 | 1,160 | 1,150 | 1,154 | +3 | +0.3% | 20,200 |
| 2025/09/03 | 1,155 | 1,171 | 1,149 | 1,151 | -14 | -1.2% | 22,400 |
| 2025/09/02 | 1,169 | 1,175 | 1,160 | 1,165 | -4 | -0.3% | 31,800 |
| 2025/09/01 | 1,180 | 1,183 | 1,164 | 1,169 | -31 | -2.6% | 43,000 |
| 2025/08/29 | 1,201 | 1,219 | 1,200 | 1,200 | -4 | -0.3% | 36,100 |
| 2025/08/28 | 1,190 | 1,217 | 1,190 | 1,204 | +14 | +1.2% | 40,800 |
| 2025/08/27 | 1,173 | 1,199 | 1,162 | 1,190 | +18 | +1.5% | 36,500 |
| 2025/08/26 | 1,188 | 1,188 | 1,172 | 1,172 | -16 | -1.3% | 25,900 |
| 2025/08/25 | 1,198 | 1,203 | 1,188 | 1,188 | -5 | -0.4% | 28,600 |
| 2025/08/22 | 1,161 | 1,199 | 1,160 | 1,193 | +35 | +3% | 53,100 |
| 2025/08/21 | 1,165 | 1,166 | 1,152 | 1,158 | -11 | -0.9% | 19,900 |
| 2025/08/20 | 1,157 | 1,173 | 1,152 | 1,169 | +5 | +0.4% | 28,700 |
| 2025/08/19 | 1,150 | 1,175 | 1,149 | 1,164 | +14 | +1.2% | 38,300 |
| 2025/08/18 | 1,163 | 1,169 | 1,144 | 1,150 | -10 | -0.9% | 50,200 |
| 2025/08/15 | 1,150 | 1,160 | 1,135 | 1,160 | +15 | +1.3% | 61,500 |
| 2025/08/14 | 1,147 | 1,157 | 1,141 | 1,145 | -2 | -0.2% | 30,000 |
| 2025/08/13 | 1,150 | 1,167 | 1,140 | 1,147 | -9 | -0.8% | 36,700 |
| 2025/08/12 | 1,165 | 1,174 | 1,150 | 1,156 | ±0 | ±0% | 67,700 |
| 2025/08/08 | 1,155 | 1,167 | 1,135 | 1,156 | +1 | +0.1% | 90,200 |
| 2025/08/07 | 1,205 | 1,248 | 1,151 | 1,155 | +17 | +1.5% | 411,100 |
| 2025/08/06 | 1,138 | 1,138 | 1,138 | 1,138 | +150 | +15.2% | 23,400 |
| 2025/08/05 | 985 | 999 | 970 | 988 | -2 | -0.2% | 31,200 |
| 2025/08/04 | 969 | 993 | 969 | 990 | -9 | -0.9% | 52,400 |
| 2025/08/01 | 982 | 1,002 | 982 | 999 | +22 | +2.3% | 34,700 |
| 2025/07/31 | 968 | 979 | 959 | 977 | +17 | +1.8% | 14,400 |
| 2025/07/30 | 968 | 979 | 955 | 960 | -6 | -0.6% | 26,100 |
| 2025/07/29 | 978 | 979 | 965 | 966 | -12 | -1.2% | 31,300 |
| 2025/07/28 | 985 | 992 | 978 | 978 | +1 | +0.1% | 12,000 |
| 2025/07/25 | 990 | 993 | 976 | 977 | -7 | -0.7% | 19,900 |
51～
100
件表示中 / 5633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 | 122,000円 | -9.7% | -4.0% | 4.02% | 12.51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 |
| 大同信 | 79,200円 | +11.3% | +50.6% | 3.16% | 9.66倍 | 0.49倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| ＭＵＴＯＨ－ＨＤ | 276,200円 | +2.1% | -13.6% | 2.79% | 18.11倍 | 0.53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 | 88,700円 | +8.9% | +1.7% | 4.51% | 14.05倍 | 0.49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 |
| ＱＤレーザ | 30,000円 | +6.0% | - | 0.00% | - | 2.48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 |
市場注目の銘柄
チャート関連のコラム
