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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,357 | 1,357 | 1,340 | 1,347 | -18 | -1.3% | 19,600 |
| 2015/12/18 | 1,385 | 1,392 | 1,358 | 1,365 | -33 | -2.4% | 18,700 |
| 2015/12/17 | 1,395 | 1,399 | 1,388 | 1,398 | +18 | +1.3% | 20,500 |
| 2015/12/16 | 1,387 | 1,390 | 1,371 | 1,380 | -14 | -1% | 14,300 |
| 2015/12/15 | 1,363 | 1,400 | 1,363 | 1,394 | +45 | +3.3% | 43,700 |
| 2015/12/14 | 1,370 | 1,375 | 1,348 | 1,349 | -28 | -2% | 24,400 |
| 2015/12/11 | 1,372 | 1,391 | 1,372 | 1,377 | +5 | +0.4% | 22,400 |
| 2015/12/10 | 1,384 | 1,396 | 1,372 | 1,372 | -8 | -0.6% | 15,200 |
| 2015/12/09 | 1,398 | 1,398 | 1,373 | 1,380 | -18 | -1.3% | 22,200 |
| 2015/12/08 | 1,393 | 1,402 | 1,390 | 1,398 | ±0 | ±0% | 14,800 |
| 2015/12/07 | 1,408 | 1,412 | 1,392 | 1,398 | -10 | -0.7% | 11,500 |
| 2015/12/04 | 1,398 | 1,410 | 1,393 | 1,408 | -1 | -0.1% | 14,000 |
| 2015/12/03 | 1,419 | 1,420 | 1,399 | 1,409 | -10 | -0.7% | 21,400 |
| 2015/12/02 | 1,420 | 1,420 | 1,400 | 1,419 | +2 | +0.1% | 19,900 |
| 2015/12/01 | 1,400 | 1,418 | 1,398 | 1,417 | +10 | +0.7% | 16,600 |
| 2015/11/30 | 1,402 | 1,428 | 1,400 | 1,407 | -8 | -0.6% | 10,900 |
| 2015/11/27 | 1,417 | 1,429 | 1,414 | 1,415 | -2 | -0.1% | 8,100 |
| 2015/11/26 | 1,413 | 1,438 | 1,413 | 1,417 | +4 | +0.3% | 14,500 |
| 2015/11/25 | 1,430 | 1,430 | 1,407 | 1,413 | -17 | -1.2% | 9,500 |
| 2015/11/24 | 1,430 | 1,436 | 1,409 | 1,430 | +1 | +0.1% | 17,100 |
| 2015/11/20 | 1,436 | 1,445 | 1,423 | 1,429 | -2 | -0.1% | 14,500 |
| 2015/11/19 | 1,415 | 1,431 | 1,403 | 1,431 | +29 | +2.1% | 27,100 |
| 2015/11/18 | 1,409 | 1,419 | 1,397 | 1,402 | -7 | -0.5% | 11,900 |
| 2015/11/17 | 1,401 | 1,411 | 1,395 | 1,409 | +24 | +1.7% | 13,600 |
| 2015/11/16 | 1,385 | 1,387 | 1,376 | 1,385 | -19 | -1.4% | 18,700 |
| 2015/11/13 | 1,400 | 1,415 | 1,391 | 1,404 | -9 | -0.6% | 17,900 |
| 2015/11/12 | 1,417 | 1,417 | 1,401 | 1,413 | -14 | -1% | 12,900 |
| 2015/11/11 | 1,432 | 1,442 | 1,400 | 1,427 | -4 | -0.3% | 17,900 |
| 2015/11/10 | 1,421 | 1,433 | 1,420 | 1,431 | +10 | +0.7% | 19,500 |
| 2015/11/09 | 1,397 | 1,423 | 1,396 | 1,421 | +25 | +1.8% | 38,300 |
| 2015/11/06 | 1,397 | 1,397 | 1,381 | 1,396 | +12 | +0.9% | 28,400 |
| 2015/11/05 | 1,394 | 1,394 | 1,377 | 1,384 | +6 | +0.4% | 22,100 |
| 2015/11/04 | 1,380 | 1,394 | 1,371 | 1,378 | +7 | +0.5% | 33,100 |
| 2015/11/02 | 1,376 | 1,378 | 1,364 | 1,371 | -2 | -0.1% | 30,400 |
| 2015/10/30 | 1,373 | 1,383 | 1,373 | 1,373 | ±0 | ±0% | 41,700 |
| 2015/10/29 | 1,378 | 1,399 | 1,370 | 1,373 | -5 | -0.4% | 57,100 |
| 2015/10/28 | 1,430 | 1,430 | 1,371 | 1,378 | -32 | -2.3% | 76,900 |
| 2015/10/27 | 1,416 | 1,426 | 1,406 | 1,410 | -21 | -1.5% | 31,800 |
| 2015/10/26 | 1,436 | 1,441 | 1,410 | 1,431 | -63 | -4.2% | 42,500 |
| 2015/10/23 | 1,500 | 1,500 | 1,486 | 1,494 | +28 | +1.9% | 21,000 |
| 2015/10/22 | 1,457 | 1,470 | 1,454 | 1,466 | +9 | +0.6% | 19,900 |
| 2015/10/21 | 1,430 | 1,460 | 1,430 | 1,457 | +43 | +3% | 27,800 |
| 2015/10/20 | 1,428 | 1,428 | 1,412 | 1,414 | -14 | -1% | 10,600 |
| 2015/10/19 | 1,463 | 1,480 | 1,418 | 1,428 | -31 | -2.1% | 19,100 |
| 2015/10/16 | 1,450 | 1,475 | 1,450 | 1,459 | +24 | +1.7% | 26,100 |
| 2015/10/15 | 1,401 | 1,449 | 1,401 | 1,435 | +27 | +1.9% | 35,500 |
| 2015/10/14 | 1,423 | 1,423 | 1,407 | 1,408 | -18 | -1.3% | 21,800 |
| 2015/10/13 | 1,436 | 1,441 | 1,421 | 1,426 | -14 | -1% | 9,900 |
| 2015/10/09 | 1,422 | 1,450 | 1,422 | 1,440 | +15 | +1.1% | 21,700 |
| 2015/10/08 | 1,430 | 1,448 | 1,421 | 1,425 | -8 | -0.6% | 16,500 |
2301～
2350
件表示中 / 5490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 | 92,800円 | -21.3% | -33.9% | 3.56% | 13.94倍 | 0.79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 | 26,000円 | +6.0% | - | 0.00% | - | 2.08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 | 87,200円 | +38.0% | +36.4% | 1.72% | 30.98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 | 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 |
| エヌエフＨＤ | 145,200円 | -2.0% | +15.8% | 2.34% | 21.23倍 | 0.81倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
チャート関連のコラム
