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 |
|---|---|---|---|---|---|---|---|
| 2012/01/17 | 1,533 | 1,553 | 1,520 | 1,546 | +7 | +0.5% | 22,800 |
| 2012/01/16 | 1,548 | 1,548 | 1,507 | 1,539 | -9 | -0.6% | 16,300 |
| 2012/01/13 | 1,544 | 1,559 | 1,543 | 1,548 | +5 | +0.3% | 14,500 |
| 2012/01/12 | 1,540 | 1,548 | 1,536 | 1,543 | +5 | +0.3% | 9,500 |
| 2012/01/11 | 1,541 | 1,548 | 1,537 | 1,538 | -12 | -0.8% | 3,900 |
| 2012/01/10 | 1,561 | 1,579 | 1,540 | 1,550 | -11 | -0.7% | 7,800 |
| 2012/01/06 | 1,579 | 1,582 | 1,557 | 1,561 | -18 | -1.1% | 2,000 |
| 2012/01/05 | 1,561 | 1,591 | 1,540 | 1,579 | +18 | +1.2% | 7,500 |
| 2012/01/04 | 1,562 | 1,589 | 1,561 | 1,561 | +8 | +0.5% | 9,000 |
| 2011/12/30 | 1,534 | 1,553 | 1,533 | 1,553 | +20 | +1.3% | 6,800 |
| 2011/12/29 | 1,534 | 1,539 | 1,520 | 1,533 | -1 | -0.1% | 5,200 |
| 2011/12/28 | 1,545 | 1,545 | 1,530 | 1,534 | -12 | -0.8% | 6,100 |
| 2011/12/27 | 1,550 | 1,552 | 1,545 | 1,546 | -7 | -0.5% | 5,300 |
| 2011/12/26 | 1,572 | 1,572 | 1,551 | 1,553 | -19 | -1.2% | 7,300 |
| 2011/12/22 | 1,562 | 1,577 | 1,560 | 1,572 | -9 | -0.6% | 6,000 |
| 2011/12/21 | 1,582 | 1,585 | 1,580 | 1,581 | +6 | +0.4% | 11,800 |
| 2011/12/20 | 1,572 | 1,585 | 1,570 | 1,575 | +4 | +0.3% | 6,100 |
| 2011/12/19 | 1,551 | 1,573 | 1,532 | 1,571 | +25 | +1.6% | 10,800 |
| 2011/12/16 | 1,533 | 1,565 | 1,533 | 1,546 | +13 | +0.8% | 9,500 |
| 2011/12/15 | 1,542 | 1,543 | 1,523 | 1,533 | -12 | -0.8% | 9,300 |
| 2011/12/14 | 1,551 | 1,552 | 1,540 | 1,545 | -15 | -1% | 10,000 |
| 2011/12/13 | 1,550 | 1,563 | 1,550 | 1,560 | -5 | -0.3% | 7,400 |
| 2011/12/12 | 1,553 | 1,569 | 1,550 | 1,565 | +21 | +1.4% | 9,400 |
| 2011/12/09 | 1,548 | 1,553 | 1,500 | 1,544 | -13 | -0.8% | 23,200 |
| 2011/12/08 | 1,572 | 1,588 | 1,553 | 1,557 | -24 | -1.5% | 13,000 |
| 2011/12/07 | 1,556 | 1,590 | 1,556 | 1,581 | +12 | +0.8% | 9,400 |
| 2011/12/06 | 1,590 | 1,590 | 1,569 | 1,569 | -31 | -1.9% | 14,000 |
| 2011/12/05 | 1,612 | 1,613 | 1,584 | 1,600 | -12 | -0.7% | 24,600 |
| 2011/12/02 | 1,617 | 1,631 | 1,600 | 1,612 | +5 | +0.3% | 10,200 |
| 2011/12/01 | 1,636 | 1,650 | 1,600 | 1,607 | ±0 | ±0% | 6,400 |
| 2011/11/30 | 1,629 | 1,641 | 1,600 | 1,607 | -35 | -2.1% | 8,500 |
| 2011/11/29 | 1,637 | 1,644 | 1,608 | 1,642 | +6 | +0.4% | 8,000 |
| 2011/11/28 | 1,630 | 1,650 | 1,630 | 1,636 | +22 | +1.4% | 9,500 |
| 2011/11/25 | 1,599 | 1,620 | 1,582 | 1,614 | +18 | +1.1% | 10,500 |
| 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 |
3301～
3350
件表示中 / 5524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 | 96,600円 | -21.3% | -33.9% | 3.42% | 14.44倍 | 0.82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 |
| ザイン | 93,700円 | +38.0% | +36.4% | 1.60% | 33.29倍 | 1.07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 |
| 日アンテナ | 78,900円 | +4.8% | +71.4% | 0.00% | 10.54倍 | 0.54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 |
| ＱＤレーザ | 24,500円 | +6.0% | - | 0.00% | - | 1.96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 |
| ケ ル | 131,700円 | +1.1% | +7.7% | 6.07% | 22.27倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
市場注目の銘柄
チャート関連のコラム
