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 |
|---|---|---|---|---|---|---|---|
| 2012/07/03 | 1,477 | 1,497 | 1,476 | 1,485 | +9 | +0.6% | 8,500 |
| 2012/07/02 | 1,497 | 1,497 | 1,476 | 1,476 | +5 | +0.3% | 9,400 |
| 2012/06/29 | 1,452 | 1,483 | 1,445 | 1,471 | +11 | +0.8% | 16,300 |
| 2012/06/28 | 1,454 | 1,468 | 1,443 | 1,460 | +13 | +0.9% | 19,600 |
| 2012/06/27 | 1,435 | 1,450 | 1,433 | 1,447 | +13 | +0.9% | 13,800 |
| 2012/06/26 | 1,431 | 1,448 | 1,430 | 1,434 | +4 | +0.3% | 11,000 |
| 2012/06/25 | 1,437 | 1,444 | 1,430 | 1,430 | -3 | -0.2% | 13,800 |
| 2012/06/22 | 1,440 | 1,447 | 1,430 | 1,433 | -11 | -0.8% | 11,800 |
| 2012/06/21 | 1,450 | 1,450 | 1,431 | 1,444 | +11 | +0.8% | 17,800 |
| 2012/06/20 | 1,440 | 1,441 | 1,433 | 1,433 | -11 | -0.8% | 15,200 |
| 2012/06/19 | 1,445 | 1,453 | 1,440 | 1,444 | -14 | -1% | 16,000 |
| 2012/06/18 | 1,469 | 1,469 | 1,441 | 1,458 | -42 | -2.8% | 44,400 |
| 2012/06/15 | 1,406 | 1,500 | 1,385 | 1,500 | +98 | +7% | 26,800 |
| 2012/06/14 | 1,430 | 1,437 | 1,401 | 1,402 | -37 | -2.6% | 26,800 |
| 2012/06/13 | 1,451 | 1,456 | 1,435 | 1,439 | -36 | -2.4% | 18,000 |
| 2012/06/12 | 1,461 | 1,475 | 1,441 | 1,475 | +15 | +1% | 19,200 |
| 2012/06/11 | 1,509 | 1,509 | 1,460 | 1,460 | -25 | -1.7% | 9,800 |
| 2012/06/08 | 1,508 | 1,508 | 1,458 | 1,485 | -18 | -1.2% | 14,700 |
| 2012/06/07 | 1,475 | 1,515 | 1,463 | 1,503 | +38 | +2.6% | 14,900 |
| 2012/06/06 | 1,445 | 1,465 | 1,435 | 1,465 | +20 | +1.4% | 8,000 |
| 2012/06/05 | 1,456 | 1,462 | 1,428 | 1,445 | -30 | -2% | 13,000 |
| 2012/06/04 | 1,487 | 1,487 | 1,455 | 1,475 | -29 | -1.9% | 15,800 |
| 2012/06/01 | 1,468 | 1,504 | 1,463 | 1,504 | +41 | +2.8% | 13,300 |
| 2012/05/31 | 1,455 | 1,468 | 1,455 | 1,463 | -9 | -0.6% | 8,700 |
| 2012/05/30 | 1,470 | 1,487 | 1,453 | 1,472 | +3 | +0.2% | 15,100 |
| 2012/05/29 | 1,467 | 1,483 | 1,464 | 1,469 | +2 | +0.1% | 11,500 |
| 2012/05/28 | 1,478 | 1,500 | 1,466 | 1,467 | -10 | -0.7% | 7,900 |
| 2012/05/25 | 1,476 | 1,483 | 1,470 | 1,477 | +10 | +0.7% | 7,600 |
| 2012/05/24 | 1,486 | 1,501 | 1,464 | 1,467 | -34 | -2.3% | 19,800 |
| 2012/05/23 | 1,512 | 1,519 | 1,482 | 1,501 | -19 | -1.3% | 16,200 |
| 2012/05/22 | 1,532 | 1,535 | 1,520 | 1,520 | -21 | -1.4% | 13,200 |
| 2012/05/21 | 1,517 | 1,541 | 1,506 | 1,541 | +22 | +1.4% | 10,200 |
| 2012/05/18 | 1,520 | 1,545 | 1,510 | 1,519 | -6 | -0.4% | 18,600 |
| 2012/05/17 | 1,516 | 1,555 | 1,516 | 1,525 | +9 | +0.6% | 11,500 |
| 2012/05/16 | 1,510 | 1,530 | 1,506 | 1,516 | +6 | +0.4% | 9,000 |
| 2012/05/15 | 1,513 | 1,527 | 1,506 | 1,510 | -13 | -0.9% | 14,000 |
| 2012/05/14 | 1,552 | 1,577 | 1,520 | 1,523 | -30 | -1.9% | 14,000 |
| 2012/05/11 | 1,604 | 1,624 | 1,552 | 1,553 | -45 | -2.8% | 16,500 |
| 2012/05/10 | 1,597 | 1,605 | 1,590 | 1,598 | -1 | -0.1% | 6,500 |
| 2012/05/09 | 1,615 | 1,626 | 1,599 | 1,599 | -24 | -1.5% | 16,300 |
| 2012/05/08 | 1,647 | 1,653 | 1,613 | 1,623 | -24 | -1.5% | 14,900 |
| 2012/05/07 | 1,670 | 1,687 | 1,646 | 1,647 | -61 | -3.6% | 17,100 |
| 2012/05/02 | 1,722 | 1,722 | 1,691 | 1,708 | +25 | +1.5% | 10,600 |
| 2012/05/01 | 1,732 | 1,733 | 1,681 | 1,683 | -57 | -3.3% | 20,200 |
| 2012/04/27 | 1,812 | 1,821 | 1,713 | 1,740 | -88 | -4.8% | 46,100 |
| 2012/04/26 | 1,874 | 1,874 | 1,815 | 1,828 | -62 | -3.3% | 29,000 |
| 2012/04/25 | 1,852 | 1,896 | 1,830 | 1,890 | +59 | +3.2% | 23,900 |
| 2012/04/24 | 1,816 | 1,847 | 1,816 | 1,831 | -23 | -1.2% | 16,200 |
| 2012/04/23 | 1,846 | 1,860 | 1,832 | 1,854 | -4 | -0.2% | 12,000 |
| 2012/04/20 | 1,804 | 1,865 | 1,794 | 1,858 | +55 | +3.1% | 17,800 |
3151～
3200
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
