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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 1,629 | 1,640 | 1,616 | 1,640 | +26 | +1.6% | 44,000 |
| 2011/06/28 | 1,595 | 1,615 | 1,590 | 1,614 | +29 | +1.8% | 53,800 |
| 2011/06/27 | 1,597 | 1,598 | 1,572 | 1,585 | -8 | -0.5% | 21,800 |
| 2011/06/24 | 1,574 | 1,599 | 1,574 | 1,593 | +19 | +1.2% | 39,800 |
| 2011/06/23 | 1,579 | 1,584 | 1,559 | 1,574 | -8 | -0.5% | 22,200 |
| 2011/06/22 | 1,550 | 1,585 | 1,547 | 1,582 | +35 | +2.3% | 59,100 |
| 2011/06/21 | 1,550 | 1,550 | 1,535 | 1,547 | +1 | +0.1% | 22,900 |
| 2011/06/20 | 1,525 | 1,550 | 1,517 | 1,546 | +21 | +1.4% | 49,400 |
| 2011/06/17 | 1,518 | 1,525 | 1,499 | 1,525 | +18 | +1.2% | 48,900 |
| 2011/06/16 | 1,523 | 1,523 | 1,502 | 1,507 | -18 | -1.2% | 28,500 |
| 2011/06/15 | 1,519 | 1,529 | 1,504 | 1,525 | +10 | +0.7% | 35,900 |
| 2011/06/14 | 1,506 | 1,537 | 1,501 | 1,515 | +12 | +0.8% | 44,800 |
| 2011/06/13 | 1,501 | 1,512 | 1,494 | 1,503 | -9 | -0.6% | 33,500 |
| 2011/06/10 | 1,502 | 1,526 | 1,502 | 1,512 | +11 | +0.7% | 55,900 |
| 2011/06/09 | 1,530 | 1,540 | 1,496 | 1,501 | -33 | -2.2% | 91,800 |
| 2011/06/08 | 1,546 | 1,549 | 1,530 | 1,534 | -14 | -0.9% | 38,400 |
| 2011/06/07 | 1,539 | 1,550 | 1,539 | 1,548 | +4 | +0.3% | 20,200 |
| 2011/06/06 | 1,555 | 1,566 | 1,539 | 1,544 | -21 | -1.3% | 64,900 |
| 2011/06/03 | 1,561 | 1,587 | 1,551 | 1,565 | -9 | -0.6% | 51,200 |
| 2011/06/02 | 1,572 | 1,579 | 1,554 | 1,574 | -11 | -0.7% | 37,200 |
| 2011/06/01 | 1,605 | 1,605 | 1,573 | 1,585 | -9 | -0.6% | 52,700 |
| 2011/05/31 | 1,569 | 1,606 | 1,569 | 1,594 | +25 | +1.6% | 90,400 |
| 2011/05/30 | 1,566 | 1,579 | 1,556 | 1,569 | +3 | +0.2% | 31,500 |
| 2011/05/27 | 1,556 | 1,570 | 1,554 | 1,566 | -7 | -0.4% | 21,500 |
| 2011/05/26 | 1,560 | 1,573 | 1,554 | 1,573 | +15 | +1% | 28,600 |
| 2011/05/25 | 1,570 | 1,573 | 1,550 | 1,558 | -23 | -1.5% | 46,500 |
| 2011/05/24 | 1,540 | 1,585 | 1,540 | 1,581 | +21 | +1.3% | 78,600 |
| 2011/05/23 | 1,549 | 1,560 | 1,527 | 1,560 | +17 | +1.1% | 59,500 |
| 2011/05/20 | 1,550 | 1,551 | 1,536 | 1,543 | +6 | +0.4% | 35,000 |
| 2011/05/19 | 1,602 | 1,620 | 1,533 | 1,537 | -56 | -3.5% | 102,200 |
| 2011/05/18 | 1,560 | 1,597 | 1,548 | 1,593 | +46 | +3% | 84,400 |
| 2011/05/17 | 1,531 | 1,560 | 1,515 | 1,547 | +8 | +0.5% | 51,700 |
| 2011/05/16 | 1,538 | 1,550 | 1,520 | 1,539 | +2 | +0.1% | 70,300 |
| 2011/05/13 | 1,545 | 1,550 | 1,529 | 1,537 | -9 | -0.6% | 75,700 |
| 2011/05/12 | 1,571 | 1,572 | 1,542 | 1,546 | -22 | -1.4% | 83,100 |
| 2011/05/11 | 1,565 | 1,575 | 1,549 | 1,568 | +5 | +0.3% | 78,000 |
| 2011/05/10 | 1,535 | 1,569 | 1,535 | 1,563 | +24 | +1.6% | 70,800 |
| 2011/05/09 | 1,560 | 1,560 | 1,527 | 1,539 | -27 | -1.7% | 106,600 |
| 2011/05/06 | 1,520 | 1,590 | 1,513 | 1,566 | +41 | +2.7% | 150,300 |
| 2011/05/02 | 1,530 | 1,539 | 1,517 | 1,525 | -23 | -1.5% | 126,000 |
| 2011/04/28 | 1,560 | 1,560 | 1,510 | 1,548 | -16 | -1% | 232,200 |
| 2011/04/27 | 1,592 | 1,611 | 1,512 | 1,564 | -108 | -6.5% | 534,600 |
| 2011/04/26 | 1,660 | 1,683 | 1,660 | 1,672 | +19 | +1.1% | 141,000 |
| 2011/04/25 | 1,696 | 1,698 | 1,646 | 1,653 | -47 | -2.8% | 173,600 |
| 2011/04/22 | 1,717 | 1,721 | 1,696 | 1,700 | -11 | -0.6% | 60,400 |
| 2011/04/21 | 1,729 | 1,747 | 1,700 | 1,711 | -15 | -0.9% | 68,300 |
| 2011/04/20 | 1,711 | 1,742 | 1,710 | 1,726 | +16 | +0.9% | 59,700 |
| 2011/04/19 | 1,750 | 1,759 | 1,706 | 1,710 | -56 | -3.2% | 129,100 |
| 2011/04/18 | 1,765 | 1,794 | 1,762 | 1,766 | -7 | -0.4% | 41,600 |
| 2011/04/15 | 1,782 | 1,792 | 1,767 | 1,773 | -31 | -1.7% | 71,900 |
3401～
3450
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
