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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,368 | 1,395 | 1,368 | 1,379 | +11 | +0.8% | 15,300 |
| 2024/10/03 | 1,365 | 1,381 | 1,356 | 1,368 | +11 | +0.8% | 20,400 |
| 2024/10/02 | 1,342 | 1,391 | 1,341 | 1,357 | -6 | -0.4% | 47,400 |
| 2024/10/01 | 1,350 | 1,363 | 1,330 | 1,363 | +35 | +2.6% | 39,700 |
| 2024/09/30 | 1,339 | 1,357 | 1,320 | 1,328 | -60 | -4.3% | 37,400 |
| 2024/09/27 | 1,411 | 1,423 | 1,383 | 1,388 | -9 | -0.6% | 31,600 |
| 2024/09/26 | 1,366 | 1,397 | 1,364 | 1,397 | +34 | +2.5% | 45,300 |
| 2024/09/25 | 1,345 | 1,366 | 1,345 | 1,363 | +5 | +0.4% | 26,800 |
| 2024/09/24 | 1,389 | 1,389 | 1,348 | 1,358 | -13 | -0.9% | 36,900 |
| 2024/09/20 | 1,375 | 1,392 | 1,371 | 1,371 | +6 | +0.4% | 43,200 |
| 2024/09/19 | 1,333 | 1,368 | 1,328 | 1,365 | +45 | +3.4% | 65,000 |
| 2024/09/18 | 1,336 | 1,355 | 1,309 | 1,320 | -11 | -0.8% | 53,100 |
| 2024/09/17 | 1,363 | 1,379 | 1,312 | 1,331 | -19 | -1.4% | 45,100 |
| 2024/09/13 | 1,330 | 1,355 | 1,320 | 1,350 | +26 | +2% | 50,100 |
| 2024/09/12 | 1,285 | 1,335 | 1,285 | 1,324 | +54 | +4.3% | 77,000 |
| 2024/09/11 | 1,274 | 1,326 | 1,262 | 1,270 | -11 | -0.9% | 87,900 |
| 2024/09/10 | 1,268 | 1,281 | 1,250 | 1,281 | +13 | +1% | 20,000 |
| 2024/09/09 | 1,217 | 1,268 | 1,215 | 1,268 | +4 | +0.3% | 46,400 |
| 2024/09/06 | 1,267 | 1,279 | 1,255 | 1,264 | -3 | -0.2% | 27,800 |
| 2024/09/05 | 1,278 | 1,299 | 1,263 | 1,267 | -8 | -0.6% | 34,600 |
| 2024/09/04 | 1,300 | 1,300 | 1,252 | 1,275 | -42 | -3.2% | 84,100 |
| 2024/09/03 | 1,300 | 1,328 | 1,300 | 1,317 | +25 | +1.9% | 32,400 |
| 2024/09/02 | 1,301 | 1,301 | 1,262 | 1,292 | +21 | +1.7% | 67,000 |
| 2024/08/30 | 1,278 | 1,304 | 1,264 | 1,271 | +6 | +0.5% | 35,100 |
| 2024/08/29 | 1,268 | 1,290 | 1,253 | 1,265 | -12 | -0.9% | 35,100 |
| 2024/08/28 | 1,286 | 1,286 | 1,263 | 1,277 | -27 | -2.1% | 27,700 |
| 2024/08/27 | 1,294 | 1,304 | 1,284 | 1,304 | +11 | +0.9% | 23,500 |
| 2024/08/26 | 1,288 | 1,297 | 1,276 | 1,293 | +5 | +0.4% | 34,100 |
| 2024/08/23 | 1,303 | 1,303 | 1,270 | 1,288 | -23 | -1.8% | 46,800 |
| 2024/08/22 | 1,299 | 1,324 | 1,291 | 1,311 | +22 | +1.7% | 76,400 |
| 2024/08/21 | 1,205 | 1,289 | 1,205 | 1,289 | +67 | +5.5% | 109,200 |
| 2024/08/20 | 1,194 | 1,230 | 1,188 | 1,222 | +27 | +2.3% | 67,500 |
| 2024/08/19 | 1,196 | 1,203 | 1,172 | 1,195 | -20 | -1.6% | 80,700 |
| 2024/08/16 | 1,170 | 1,215 | 1,160 | 1,215 | +75 | +6.6% | 89,000 |
| 2024/08/15 | 1,145 | 1,158 | 1,119 | 1,140 | -7 | -0.6% | 47,800 |
| 2024/08/14 | 1,170 | 1,170 | 1,130 | 1,147 | -7 | -0.6% | 68,000 |
| 2024/08/13 | 1,124 | 1,171 | 1,120 | 1,154 | +33 | +2.9% | 86,100 |
| 2024/08/09 | 1,171 | 1,171 | 1,090 | 1,121 | -20 | -1.8% | 132,700 |
| 2024/08/08 | 1,162 | 1,164 | 1,100 | 1,141 | -25 | -2.1% | 90,500 |
| 2024/08/07 | 1,250 | 1,294 | 1,159 | 1,166 | -128 | -9.9% | 212,100 |
| 2024/08/06 | 1,260 | 1,319 | 1,260 | 1,294 | +144 | +12.5% | 88,900 |
| 2024/08/05 | 1,222 | 1,258 | 1,061 | 1,150 | -131 | -10.2% | 169,500 |
| 2024/08/02 | 1,322 | 1,348 | 1,281 | 1,281 | -101 | -7.3% | 72,500 |
| 2024/08/01 | 1,416 | 1,416 | 1,354 | 1,382 | -51 | -3.6% | 78,500 |
| 2024/07/31 | 1,428 | 1,433 | 1,400 | 1,433 | +3 | +0.2% | 51,300 |
| 2024/07/30 | 1,420 | 1,445 | 1,407 | 1,430 | +3 | +0.2% | 125,700 |
| 2024/07/29 | 1,442 | 1,446 | 1,417 | 1,427 | +10 | +0.7% | 25,400 |
| 2024/07/26 | 1,416 | 1,441 | 1,411 | 1,417 | +1 | +0.1% | 35,000 |
| 2024/07/25 | 1,425 | 1,433 | 1,409 | 1,416 | -18 | -1.3% | 54,500 |
| 2024/07/24 | 1,482 | 1,501 | 1,426 | 1,434 | -66 | -4.4% | 53,900 |
151～
200
件表示中 / 5488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 | 95,400円 | -21.3% | -33.9% | 3.46% | 14.33倍 | 0.81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 | 26,500円 | +6.0% | - | 0.00% | - | 2.12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 | 87,300円 | +38.0% | +36.4% | 1.72% | 31.01倍 | 0.99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 | 648,000円 | -8.6% | -2.7% | 2.70% | 12.51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% | 4.31% | 15.56倍 | 0.71倍 |
|
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
