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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 999 | 1,025 | 999 | 1,025 | +29 | +2.9% | 23,700 |
| 2025/04/17 | 994 | 1,007 | 992 | 996 | -2 | -0.2% | 16,300 |
| 2025/04/16 | 1,006 | 1,006 | 993 | 998 | -5 | -0.5% | 15,200 |
| 2025/04/15 | 1,003 | 1,018 | 1,003 | 1,003 | +2 | +0.2% | 11,000 |
| 2025/04/14 | 1,013 | 1,025 | 1,001 | 1,001 | +3 | +0.3% | 37,900 |
| 2025/04/11 | 966 | 1,008 | 946 | 998 | +17 | +1.7% | 37,100 |
| 2025/04/10 | 1,010 | 1,010 | 975 | 981 | +46 | +4.9% | 40,300 |
| 2025/04/09 | 951 | 951 | 926 | 935 | -37 | -3.8% | 50,500 |
| 2025/04/08 | 962 | 995 | 960 | 972 | +43 | +4.6% | 42,800 |
| 2025/04/07 | 924 | 960 | 899 | 929 | -70 | -7% | 82,100 |
| 2025/04/04 | 1,010 | 1,018 | 985 | 999 | -40 | -3.8% | 74,700 |
| 2025/04/03 | 1,017 | 1,054 | 1,004 | 1,039 | -26 | -2.4% | 71,500 |
| 2025/04/02 | 1,085 | 1,085 | 1,063 | 1,065 | -20 | -1.8% | 39,900 |
| 2025/04/01 | 1,102 | 1,123 | 1,085 | 1,085 | -5 | -0.5% | 22,600 |
| 2025/03/31 | 1,122 | 1,130 | 1,090 | 1,090 | -55 | -4.8% | 75,700 |
| 2025/03/28 | 1,183 | 1,185 | 1,140 | 1,145 | -83 | -6.8% | 82,900 |
| 2025/03/27 | 1,213 | 1,230 | 1,208 | 1,228 | +11 | +0.9% | 61,700 |
| 2025/03/26 | 1,213 | 1,222 | 1,213 | 1,217 | +4 | +0.3% | 19,900 |
| 2025/03/25 | 1,222 | 1,230 | 1,210 | 1,213 | -4 | -0.3% | 24,200 |
| 2025/03/24 | 1,224 | 1,224 | 1,210 | 1,217 | ±0 | ±0% | 18,600 |
| 2025/03/21 | 1,196 | 1,217 | 1,187 | 1,217 | +31 | +2.6% | 22,300 |
| 2025/03/19 | 1,172 | 1,197 | 1,172 | 1,186 | +18 | +1.5% | 29,600 |
| 2025/03/18 | 1,180 | 1,180 | 1,168 | 1,168 | -5 | -0.4% | 45,300 |
| 2025/03/17 | 1,177 | 1,186 | 1,169 | 1,173 | -1 | -0.1% | 21,800 |
| 2025/03/14 | 1,147 | 1,180 | 1,147 | 1,174 | +22 | +1.9% | 39,700 |
| 2025/03/13 | 1,166 | 1,175 | 1,152 | 1,152 | -4 | -0.3% | 23,400 |
| 2025/03/12 | 1,160 | 1,167 | 1,155 | 1,156 | -6 | -0.5% | 21,700 |
| 2025/03/11 | 1,180 | 1,184 | 1,152 | 1,162 | -24 | -2% | 33,200 |
| 2025/03/10 | 1,188 | 1,197 | 1,181 | 1,186 | -4 | -0.3% | 9,300 |
| 2025/03/07 | 1,195 | 1,198 | 1,183 | 1,190 | -10 | -0.8% | 10,800 |
| 2025/03/06 | 1,192 | 1,200 | 1,184 | 1,200 | +14 | +1.2% | 15,600 |
| 2025/03/05 | 1,172 | 1,189 | 1,172 | 1,186 | +19 | +1.6% | 12,400 |
| 2025/03/04 | 1,165 | 1,175 | 1,148 | 1,167 | -3 | -0.3% | 14,500 |
| 2025/03/03 | 1,173 | 1,175 | 1,161 | 1,170 | +16 | +1.4% | 13,800 |
| 2025/02/28 | 1,173 | 1,185 | 1,150 | 1,154 | -36 | -3% | 34,200 |
| 2025/02/27 | 1,170 | 1,190 | 1,170 | 1,190 | +26 | +2.2% | 18,500 |
| 2025/02/26 | 1,168 | 1,171 | 1,151 | 1,164 | -4 | -0.3% | 33,200 |
| 2025/02/25 | 1,167 | 1,174 | 1,162 | 1,168 | -9 | -0.8% | 23,900 |
| 2025/02/21 | 1,206 | 1,206 | 1,177 | 1,177 | -24 | -2% | 34,200 |
| 2025/02/20 | 1,214 | 1,215 | 1,193 | 1,201 | -12 | -1% | 17,400 |
| 2025/02/19 | 1,220 | 1,222 | 1,202 | 1,213 | -7 | -0.6% | 9,300 |
| 2025/02/18 | 1,216 | 1,226 | 1,212 | 1,220 | +12 | +1% | 15,500 |
| 2025/02/17 | 1,212 | 1,226 | 1,206 | 1,208 | ±0 | ±0% | 24,200 |
| 2025/02/14 | 1,213 | 1,225 | 1,208 | 1,208 | -4 | -0.3% | 15,200 |
| 2025/02/13 | 1,200 | 1,218 | 1,198 | 1,212 | +21 | +1.8% | 23,800 |
| 2025/02/12 | 1,204 | 1,221 | 1,174 | 1,191 | ±0 | ±0% | 51,000 |
| 2025/02/10 | 1,227 | 1,229 | 1,185 | 1,191 | -126 | -9.6% | 119,800 |
| 2025/02/07 | 1,350 | 1,361 | 1,317 | 1,317 | -7 | -0.5% | 45,300 |
| 2025/02/06 | 1,315 | 1,332 | 1,311 | 1,324 | +15 | +1.1% | 22,300 |
| 2025/02/05 | 1,278 | 1,317 | 1,278 | 1,309 | +46 | +3.6% | 29,800 |
101～
150
件表示中 / 5568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 | 120,100円 | -21.3% | -33.9% | 2.75% | 17.71倍 | 1.00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 | 26,300円 | -82.6% | - | 0.00% | - | 0.32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 | 39,400円 | -5.0% | +3.1% | 0.00% | 22.66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 |
| ＭＵＴＯＨ－ＨＤ | 265,800円 | +2.1% | -13.6% | 2.90% | 17.43倍 | 0.52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 | 89,000円 | +8.9% | +1.7% | 4.49% | 14.09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 |
市場注目の銘柄
チャート関連のコラム
