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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,748 | 1,757 | 1,737 | 1,747 | -3 | -0.2% | 23,100 |
| 2015/07/23 | 1,749 | 1,750 | 1,726 | 1,750 | +8 | +0.5% | 18,100 |
| 2015/07/22 | 1,747 | 1,748 | 1,736 | 1,742 | -6 | -0.3% | 16,500 |
| 2015/07/21 | 1,736 | 1,764 | 1,736 | 1,748 | -28 | -1.6% | 24,200 |
| 2015/07/17 | 1,773 | 1,777 | 1,766 | 1,776 | +3 | +0.2% | 24,800 |
| 2015/07/16 | 1,779 | 1,779 | 1,766 | 1,773 | -7 | -0.4% | 23,400 |
| 2015/07/15 | 1,764 | 1,780 | 1,761 | 1,780 | +16 | +0.9% | 27,400 |
| 2015/07/14 | 1,751 | 1,764 | 1,747 | 1,764 | +17 | +1% | 32,600 |
| 2015/07/13 | 1,735 | 1,750 | 1,733 | 1,747 | +16 | +0.9% | 25,900 |
| 2015/07/10 | 1,729 | 1,740 | 1,723 | 1,731 | +2 | +0.1% | 26,300 |
| 2015/07/09 | 1,731 | 1,735 | 1,701 | 1,729 | -32 | -1.8% | 46,500 |
| 2015/07/08 | 1,780 | 1,782 | 1,761 | 1,761 | -19 | -1.1% | 38,100 |
| 2015/07/07 | 1,774 | 1,790 | 1,774 | 1,780 | +11 | +0.6% | 37,100 |
| 2015/07/06 | 1,767 | 1,774 | 1,759 | 1,769 | ±0 | ±0% | 34,600 |
| 2015/07/03 | 1,765 | 1,779 | 1,762 | 1,769 | +4 | +0.2% | 31,600 |
| 2015/07/02 | 1,750 | 1,770 | 1,746 | 1,765 | +22 | +1.3% | 38,700 |
| 2015/07/01 | 1,710 | 1,744 | 1,710 | 1,743 | +34 | +2% | 27,200 |
| 2015/06/30 | 1,678 | 1,709 | 1,671 | 1,709 | +22 | +1.3% | 22,000 |
| 2015/06/29 | 1,697 | 1,709 | 1,680 | 1,687 | -36 | -2.1% | 29,300 |
| 2015/06/26 | 1,744 | 1,744 | 1,715 | 1,723 | -21 | -1.2% | 24,800 |
| 2015/06/25 | 1,740 | 1,754 | 1,729 | 1,744 | -14 | -0.8% | 25,700 |
| 2015/06/24 | 1,749 | 1,758 | 1,738 | 1,758 | ±0 | ±0% | 42,700 |
| 2015/06/23 | 1,735 | 1,765 | 1,735 | 1,758 | +24 | +1.4% | 69,800 |
| 2015/06/22 | 1,696 | 1,739 | 1,694 | 1,734 | +38 | +2.2% | 77,600 |
| 2015/06/19 | 1,673 | 1,696 | 1,666 | 1,696 | +23 | +1.4% | 57,500 |
| 2015/06/18 | 1,689 | 1,689 | 1,666 | 1,673 | -16 | -0.9% | 36,300 |
| 2015/06/17 | 1,676 | 1,695 | 1,675 | 1,689 | +13 | +0.8% | 43,700 |
| 2015/06/16 | 1,681 | 1,689 | 1,670 | 1,676 | -6 | -0.4% | 42,800 |
| 2015/06/15 | 1,686 | 1,686 | 1,677 | 1,682 | -13 | -0.8% | 40,200 |
| 2015/06/12 | 1,691 | 1,699 | 1,687 | 1,695 | +4 | +0.2% | 64,300 |
| 2015/06/11 | 1,680 | 1,692 | 1,680 | 1,691 | +11 | +0.7% | 38,500 |
| 2015/06/10 | 1,678 | 1,686 | 1,675 | 1,680 | +3 | +0.2% | 28,800 |
| 2015/06/09 | 1,683 | 1,683 | 1,675 | 1,677 | -8 | -0.5% | 35,200 |
| 2015/06/08 | 1,674 | 1,688 | 1,671 | 1,685 | +12 | +0.7% | 27,900 |
| 2015/06/05 | 1,658 | 1,676 | 1,658 | 1,673 | +15 | +0.9% | 38,000 |
| 2015/06/04 | 1,657 | 1,663 | 1,654 | 1,658 | +1 | +0.1% | 23,400 |
| 2015/06/03 | 1,654 | 1,661 | 1,651 | 1,657 | +1 | +0.1% | 25,400 |
| 2015/06/02 | 1,649 | 1,657 | 1,633 | 1,656 | +7 | +0.4% | 32,500 |
| 2015/06/01 | 1,630 | 1,659 | 1,629 | 1,649 | +17 | +1% | 47,900 |
| 2015/05/29 | 1,605 | 1,641 | 1,605 | 1,632 | +28 | +1.7% | 54,600 |
| 2015/05/28 | 1,585 | 1,609 | 1,585 | 1,604 | +19 | +1.2% | 40,000 |
| 2015/05/27 | 1,586 | 1,596 | 1,582 | 1,585 | -1 | -0.1% | 68,600 |
| 2015/05/26 | 1,584 | 1,590 | 1,584 | 1,586 | +2 | +0.1% | 24,200 |
| 2015/05/25 | 1,587 | 1,588 | 1,581 | 1,584 | -3 | -0.2% | 21,800 |
| 2015/05/22 | 1,589 | 1,590 | 1,576 | 1,587 | -4 | -0.3% | 20,500 |
| 2015/05/21 | 1,584 | 1,594 | 1,584 | 1,591 | +7 | +0.4% | 34,900 |
| 2015/05/20 | 1,579 | 1,588 | 1,573 | 1,584 | +7 | +0.4% | 54,900 |
| 2015/05/19 | 1,565 | 1,577 | 1,563 | 1,577 | +12 | +0.8% | 38,400 |
| 2015/05/18 | 1,561 | 1,575 | 1,561 | 1,565 | +4 | +0.3% | 34,100 |
| 2015/05/15 | 1,571 | 1,572 | 1,550 | 1,561 | ±0 | ±0% | 32,500 |
2401～
2450
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
