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 |
---|---|---|---|---|---|---|---|
2011/10/31 | 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 |
2011/09/08 | 1,652 | 1,686 | 1,652 | 1,680 | +30 | +1.8% | 51,600 |
2011/09/07 | 1,617 | 1,650 | 1,609 | 1,650 | +33 | +2% | 46,100 |
2011/09/06 | 1,615 | 1,617 | 1,592 | 1,617 | +5 | +0.3% | 23,000 |
2011/09/05 | 1,609 | 1,612 | 1,590 | 1,612 | +2 | +0.1% | 18,600 |
2011/09/02 | 1,619 | 1,619 | 1,600 | 1,610 | -10 | -0.6% | 23,300 |
2011/09/01 | 1,610 | 1,620 | 1,601 | 1,620 | +8 | +0.5% | 25,600 |
2011/08/31 | 1,620 | 1,620 | 1,609 | 1,612 | -8 | -0.5% | 16,800 |
2011/08/30 | 1,599 | 1,620 | 1,589 | 1,620 | +35 | +2.2% | 27,800 |
2011/08/29 | 1,553 | 1,598 | 1,550 | 1,585 | +32 | +2.1% | 32,700 |
2011/08/26 | 1,521 | 1,565 | 1,521 | 1,553 | +32 | +2.1% | 20,700 |
2011/08/25 | 1,527 | 1,548 | 1,521 | 1,521 | -8 | -0.5% | 14,800 |
2011/08/24 | 1,569 | 1,569 | 1,528 | 1,529 | -39 | -2.5% | 16,000 |
2011/08/23 | 1,560 | 1,573 | 1,556 | 1,568 | +7 | +0.4% | 23,000 |
2011/08/22 | 1,556 | 1,591 | 1,553 | 1,561 | -16 | -1% | 10,300 |
2011/08/19 | 1,551 | 1,594 | 1,551 | 1,577 | -12 | -0.8% | 25,200 |
2011/08/18 | 1,600 | 1,609 | 1,588 | 1,589 | -2 | -0.1% | 18,300 |
3351~
3400
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