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 |
|---|---|---|---|---|---|---|---|
| 2025/02/27 | 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 |
| 2025/02/04 | 1,275 | 1,284 | 1,263 | 1,263 | +8 | +0.6% | 19,400 |
| 2025/02/03 | 1,267 | 1,270 | 1,248 | 1,255 | -30 | -2.3% | 33,000 |
| 2025/01/31 | 1,312 | 1,312 | 1,283 | 1,285 | -24 | -1.8% | 16,200 |
| 2025/01/30 | 1,306 | 1,314 | 1,295 | 1,309 | -7 | -0.5% | 15,100 |
| 2025/01/29 | 1,330 | 1,335 | 1,308 | 1,316 | -14 | -1.1% | 13,200 |
| 2025/01/28 | 1,303 | 1,336 | 1,299 | 1,330 | +11 | +0.8% | 31,000 |
| 2025/01/27 | 1,322 | 1,333 | 1,310 | 1,319 | +8 | +0.6% | 26,600 |
| 2025/01/24 | 1,280 | 1,317 | 1,280 | 1,311 | +30 | +2.3% | 18,600 |
| 2025/01/23 | 1,296 | 1,296 | 1,277 | 1,281 | -15 | -1.2% | 11,500 |
| 2025/01/22 | 1,288 | 1,299 | 1,279 | 1,296 | +16 | +1.3% | 12,700 |
| 2025/01/21 | 1,281 | 1,285 | 1,264 | 1,280 | -5 | -0.4% | 9,400 |
| 2025/01/20 | 1,262 | 1,290 | 1,262 | 1,285 | +32 | +2.6% | 16,100 |
| 2025/01/17 | 1,253 | 1,264 | 1,247 | 1,253 | -6 | -0.5% | 16,600 |
| 2025/01/16 | 1,268 | 1,277 | 1,254 | 1,259 | -9 | -0.7% | 24,300 |
| 2025/01/15 | 1,284 | 1,289 | 1,263 | 1,268 | -16 | -1.2% | 20,400 |
| 2025/01/14 | 1,312 | 1,312 | 1,282 | 1,284 | -42 | -3.2% | 33,000 |
| 2025/01/10 | 1,317 | 1,339 | 1,317 | 1,326 | +4 | +0.3% | 13,300 |
| 2025/01/09 | 1,330 | 1,330 | 1,315 | 1,322 | -14 | -1% | 24,300 |
| 2025/01/08 | 1,335 | 1,350 | 1,330 | 1,336 | -16 | -1.2% | 33,700 |
| 2025/01/07 | 1,339 | 1,353 | 1,325 | 1,352 | +18 | +1.3% | 21,000 |
| 2025/01/06 | 1,334 | 1,347 | 1,330 | 1,334 | ±0 | ±0% | 21,300 |
| 2024/12/30 | 1,343 | 1,361 | 1,328 | 1,334 | +9 | +0.7% | 34,900 |
| 2024/12/27 | 1,276 | 1,325 | 1,274 | 1,325 | +61 | +4.8% | 51,200 |
| 2024/12/26 | 1,266 | 1,274 | 1,256 | 1,264 | ±0 | ±0% | 48,800 |
| 2024/12/25 | 1,255 | 1,276 | 1,249 | 1,264 | +5 | +0.4% | 29,100 |
| 2024/12/24 | 1,241 | 1,266 | 1,235 | 1,259 | +22 | +1.8% | 54,700 |
| 2024/12/23 | 1,207 | 1,355 | 1,204 | 1,237 | +29 | +2.4% | 355,200 |
| 2024/12/20 | 1,216 | 1,225 | 1,208 | 1,208 | -3 | -0.2% | 25,600 |
| 2024/12/19 | 1,192 | 1,218 | 1,182 | 1,211 | +10 | +0.8% | 39,100 |
| 2024/12/18 | 1,210 | 1,220 | 1,196 | 1,201 | -19 | -1.6% | 31,500 |
| 2024/12/17 | 1,213 | 1,228 | 1,199 | 1,220 | +5 | +0.4% | 39,500 |
| 2024/12/16 | 1,213 | 1,218 | 1,207 | 1,215 | +5 | +0.4% | 22,800 |
| 2024/12/13 | 1,203 | 1,221 | 1,203 | 1,210 | -6 | -0.5% | 31,600 |
| 2024/12/12 | 1,232 | 1,233 | 1,216 | 1,216 | -16 | -1.3% | 39,400 |
| 2024/12/11 | 1,250 | 1,250 | 1,231 | 1,232 | -19 | -1.5% | 27,200 |
201～
250
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
