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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,561 | 1,570 | 1,541 | 1,543 | -27 | -1.7% | 23,000 |
| 2014/08/05 | 1,616 | 1,616 | 1,562 | 1,570 | -27 | -1.7% | 21,600 |
| 2014/08/04 | 1,571 | 1,609 | 1,571 | 1,597 | -3 | -0.2% | 20,900 |
| 2014/08/01 | 1,601 | 1,604 | 1,586 | 1,600 | -27 | -1.7% | 22,500 |
| 2014/07/31 | 1,657 | 1,657 | 1,627 | 1,627 | -31 | -1.9% | 23,300 |
| 2014/07/30 | 1,651 | 1,670 | 1,640 | 1,658 | +5 | +0.3% | 42,100 |
| 2014/07/29 | 1,640 | 1,658 | 1,601 | 1,653 | +13 | +0.8% | 59,700 |
| 2014/07/28 | 1,670 | 1,682 | 1,632 | 1,640 | +112 | +7.3% | 170,900 |
| 2014/07/25 | 1,471 | 1,540 | 1,471 | 1,528 | +57 | +3.9% | 41,800 |
| 2014/07/24 | 1,477 | 1,479 | 1,465 | 1,471 | -10 | -0.7% | 11,100 |
| 2014/07/23 | 1,485 | 1,486 | 1,479 | 1,481 | -4 | -0.3% | 10,900 |
| 2014/07/22 | 1,484 | 1,485 | 1,466 | 1,485 | +22 | +1.5% | 7,100 |
| 2014/07/18 | 1,480 | 1,484 | 1,459 | 1,463 | -21 | -1.4% | 19,000 |
| 2014/07/17 | 1,481 | 1,524 | 1,464 | 1,484 | +17 | +1.2% | 24,100 |
| 2014/07/16 | 1,472 | 1,475 | 1,464 | 1,467 | +3 | +0.2% | 7,200 |
| 2014/07/15 | 1,490 | 1,500 | 1,463 | 1,464 | -20 | -1.3% | 24,200 |
| 2014/07/14 | 1,472 | 1,484 | 1,461 | 1,484 | +10 | +0.7% | 7,600 |
| 2014/07/11 | 1,483 | 1,485 | 1,470 | 1,474 | -11 | -0.7% | 14,400 |
| 2014/07/10 | 1,500 | 1,500 | 1,485 | 1,485 | -15 | -1% | 16,700 |
| 2014/07/09 | 1,500 | 1,503 | 1,492 | 1,500 | ±0 | ±0% | 8,200 |
| 2014/07/08 | 1,495 | 1,509 | 1,491 | 1,500 | +4 | +0.3% | 13,500 |
| 2014/07/07 | 1,501 | 1,506 | 1,495 | 1,496 | -9 | -0.6% | 22,000 |
| 2014/07/04 | 1,517 | 1,525 | 1,501 | 1,505 | -19 | -1.2% | 19,800 |
| 2014/07/03 | 1,530 | 1,537 | 1,516 | 1,524 | -6 | -0.4% | 6,200 |
| 2014/07/02 | 1,528 | 1,540 | 1,515 | 1,530 | -5 | -0.3% | 9,000 |
| 2014/07/01 | 1,521 | 1,547 | 1,521 | 1,535 | +19 | +1.3% | 26,800 |
| 2014/06/30 | 1,486 | 1,520 | 1,486 | 1,516 | +21 | +1.4% | 13,000 |
| 2014/06/27 | 1,521 | 1,521 | 1,480 | 1,495 | -23 | -1.5% | 26,000 |
| 2014/06/26 | 1,525 | 1,539 | 1,513 | 1,518 | -6 | -0.4% | 14,400 |
| 2014/06/25 | 1,505 | 1,537 | 1,505 | 1,524 | -4 | -0.3% | 21,700 |
| 2014/06/24 | 1,536 | 1,549 | 1,512 | 1,528 | -5 | -0.3% | 37,300 |
| 2014/06/23 | 1,499 | 1,550 | 1,498 | 1,533 | +36 | +2.4% | 41,400 |
| 2014/06/20 | 1,523 | 1,543 | 1,497 | 1,497 | -7 | -0.5% | 56,600 |
| 2014/06/19 | 1,500 | 1,519 | 1,500 | 1,504 | +7 | +0.5% | 29,300 |
| 2014/06/18 | 1,483 | 1,499 | 1,483 | 1,497 | +18 | +1.2% | 20,100 |
| 2014/06/17 | 1,475 | 1,485 | 1,469 | 1,479 | +17 | +1.2% | 18,200 |
| 2014/06/16 | 1,470 | 1,483 | 1,462 | 1,462 | -1 | -0.1% | 14,000 |
| 2014/06/13 | 1,442 | 1,470 | 1,441 | 1,463 | +17 | +1.2% | 24,400 |
| 2014/06/12 | 1,456 | 1,456 | 1,441 | 1,446 | -7 | -0.5% | 16,800 |
| 2014/06/11 | 1,440 | 1,459 | 1,440 | 1,453 | +14 | +1% | 15,200 |
| 2014/06/10 | 1,449 | 1,461 | 1,437 | 1,439 | -7 | -0.5% | 15,800 |
| 2014/06/09 | 1,457 | 1,465 | 1,442 | 1,446 | +19 | +1.3% | 19,500 |
| 2014/06/06 | 1,411 | 1,433 | 1,411 | 1,427 | +9 | +0.6% | 15,500 |
| 2014/06/05 | 1,417 | 1,422 | 1,410 | 1,418 | -10 | -0.7% | 14,500 |
| 2014/06/04 | 1,419 | 1,429 | 1,413 | 1,428 | +11 | +0.8% | 19,600 |
| 2014/06/03 | 1,420 | 1,424 | 1,410 | 1,417 | ±0 | ±0% | 21,300 |
| 2014/06/02 | 1,430 | 1,447 | 1,407 | 1,417 | +10 | +0.7% | 44,600 |
| 2014/05/30 | 1,443 | 1,450 | 1,397 | 1,407 | -20 | -1.4% | 132,800 |
| 2014/05/29 | 1,450 | 1,465 | 1,425 | 1,427 | -40 | -2.7% | 33,000 |
| 2014/05/28 | 1,479 | 1,479 | 1,455 | 1,467 | -7 | -0.5% | 21,800 |
2701～
2750
件表示中 / 5554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 | 118,700円 | -21.3% | -33.9% | 2.78% | 17.51倍 | 0.99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 | 25,700円 | -82.6% | - | 0.00% | - | 0.28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 |
| 日アンテナ | 108,400円 | +4.8% | +71.4% | 0.00% | 14.51倍 | 0.75倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ＭＵＴＯＨ－ＨＤ | 261,100円 | +2.1% | -13.6% | 2.95% | 17.10倍 | 0.50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 | 87,000円 | +8.9% | +1.7% | 4.60% | 13.77倍 | 0.48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
