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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 1,579 | 1,598 | 1,573 | 1,596 | +8 | +0.5% | 9,400 |
| 2011/11/22 | 1,542 | 1,589 | 1,542 | 1,588 | +16 | +1% | 14,500 |
| 2011/11/21 | 1,576 | 1,606 | 1,570 | 1,572 | -34 | -2.1% | 7,500 |
| 2011/11/18 | 1,608 | 1,610 | 1,584 | 1,606 | -20 | -1.2% | 5,600 |
| 2011/11/17 | 1,583 | 1,630 | 1,583 | 1,626 | +18 | +1.1% | 9,300 |
| 2011/11/16 | 1,632 | 1,632 | 1,607 | 1,608 | -47 | -2.8% | 9,600 |
| 2011/11/15 | 1,681 | 1,682 | 1,650 | 1,655 | -46 | -2.7% | 7,700 |
| 2011/11/14 | 1,706 | 1,710 | 1,687 | 1,701 | +4 | +0.2% | 6,700 |
| 2011/11/11 | 1,716 | 1,719 | 1,689 | 1,697 | -21 | -1.2% | 10,100 |
| 2011/11/10 | 1,723 | 1,723 | 1,706 | 1,718 | -38 | -2.2% | 11,600 |
| 2011/11/09 | 1,730 | 1,770 | 1,730 | 1,756 | +30 | +1.7% | 10,200 |
| 2011/11/08 | 1,746 | 1,754 | 1,720 | 1,726 | -28 | -1.6% | 12,600 |
| 2011/11/07 | 1,725 | 1,754 | 1,720 | 1,754 | +11 | +0.6% | 5,600 |
| 2011/11/04 | 1,759 | 1,759 | 1,738 | 1,743 | -3 | -0.2% | 11,400 |
| 2011/11/02 | 1,759 | 1,763 | 1,740 | 1,746 | -34 | -1.9% | 21,800 |
| 2011/11/01 | 1,780 | 1,783 | 1,771 | 1,780 | -11 | -0.6% | 6,300 |
| 2011/10/31 | 1,798 | 1,811 | 1,786 | 1,791 | -17 | -0.9% | 10,600 |
| 2011/10/28 | 1,831 | 1,832 | 1,803 | 1,808 | -22 | -1.2% | 13,200 |
| 2011/10/27 | 1,820 | 1,830 | 1,801 | 1,830 | +27 | +1.5% | 18,900 |
| 2011/10/26 | 1,823 | 1,823 | 1,796 | 1,803 | -20 | -1.1% | 10,300 |
| 2011/10/25 | 1,828 | 1,830 | 1,815 | 1,823 | +10 | +0.6% | 20,400 |
| 2011/10/24 | 1,816 | 1,834 | 1,812 | 1,813 | -12 | -0.7% | 9,900 |
| 2011/10/21 | 1,809 | 1,829 | 1,806 | 1,825 | +15 | +0.8% | 24,300 |
| 2011/10/20 | 1,800 | 1,810 | 1,794 | 1,810 | +11 | +0.6% | 26,900 |
| 2011/10/19 | 1,790 | 1,810 | 1,784 | 1,799 | +12 | +0.7% | 28,700 |
| 2011/10/18 | 1,728 | 1,810 | 1,728 | 1,787 | +19 | +1.1% | 30,400 |
| 2011/10/17 | 1,802 | 1,802 | 1,762 | 1,768 | -33 | -1.8% | 12,200 |
| 2011/10/14 | 1,800 | 1,803 | 1,785 | 1,801 | -8 | -0.4% | 18,200 |
| 2011/10/13 | 1,793 | 1,819 | 1,792 | 1,809 | +16 | +0.9% | 27,200 |
| 2011/10/12 | 1,790 | 1,797 | 1,771 | 1,793 | +6 | +0.3% | 16,700 |
| 2011/10/11 | 1,782 | 1,791 | 1,779 | 1,787 | +3 | +0.2% | 30,800 |
| 2011/10/07 | 1,789 | 1,790 | 1,782 | 1,784 | -4 | -0.2% | 10,800 |
| 2011/10/06 | 1,784 | 1,791 | 1,781 | 1,788 | +12 | +0.7% | 18,200 |
| 2011/10/05 | 1,777 | 1,785 | 1,771 | 1,776 | -1 | -0.1% | 42,500 |
| 2011/10/04 | 1,720 | 1,784 | 1,720 | 1,777 | +26 | +1.5% | 47,900 |
| 2011/10/03 | 1,714 | 1,774 | 1,714 | 1,751 | -43 | -2.4% | 35,500 |
| 2011/09/30 | 1,783 | 1,794 | 1,771 | 1,794 | +20 | +1.1% | 45,600 |
| 2011/09/29 | 1,750 | 1,779 | 1,750 | 1,774 | -3 | -0.2% | 30,000 |
| 2011/09/28 | 1,700 | 1,777 | 1,700 | 1,777 | +47 | +2.7% | 61,900 |
| 2011/09/27 | 1,699 | 1,733 | 1,695 | 1,730 | +41 | +2.4% | 53,900 |
| 2011/09/26 | 1,679 | 1,712 | 1,675 | 1,689 | +2 | +0.1% | 34,700 |
| 2011/09/22 | 1,696 | 1,700 | 1,672 | 1,687 | -16 | -0.9% | 22,900 |
| 2011/09/21 | 1,717 | 1,727 | 1,703 | 1,703 | -14 | -0.8% | 30,600 |
| 2011/09/20 | 1,720 | 1,723 | 1,700 | 1,717 | -10 | -0.6% | 21,000 |
| 2011/09/16 | 1,713 | 1,727 | 1,713 | 1,727 | +14 | +0.8% | 28,300 |
| 2011/09/15 | 1,730 | 1,730 | 1,662 | 1,713 | +4 | +0.2% | 41,600 |
| 2011/09/14 | 1,710 | 1,737 | 1,691 | 1,709 | +5 | +0.3% | 37,000 |
| 2011/09/13 | 1,679 | 1,705 | 1,664 | 1,704 | +27 | +1.6% | 27,700 |
| 2011/09/12 | 1,690 | 1,690 | 1,668 | 1,677 | -43 | -2.5% | 24,900 |
| 2011/09/09 | 1,700 | 1,720 | 1,694 | 1,720 | +40 | +2.4% | 78,600 |
3301～
3350
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
