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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 2,937 | 2,951 | 2,881 | 2,912 | -41 | -1.4% | 26,600 |
| 2010/06/21 | 2,937 | 2,983 | 2,937 | 2,953 | +20 | +0.7% | 24,100 |
| 2010/06/18 | 2,950 | 3,010 | 2,912 | 2,933 | -62 | -2.1% | 77,000 |
| 2010/06/17 | 3,030 | 3,050 | 2,992 | 2,995 | -60 | -2% | 16,500 |
| 2010/06/16 | 3,045 | 3,060 | 3,025 | 3,055 | +25 | +0.8% | 17,500 |
| 2010/06/15 | 3,000 | 3,040 | 2,999 | 3,030 | +15 | +0.5% | 19,100 |
| 2010/06/14 | 2,959 | 3,045 | 2,950 | 3,015 | +64 | +2.2% | 35,400 |
| 2010/06/11 | 2,895 | 2,958 | 2,893 | 2,951 | +115 | +4.1% | 72,500 |
| 2010/06/10 | 2,800 | 2,839 | 2,778 | 2,836 | +9 | +0.3% | 73,800 |
| 2010/06/09 | 2,846 | 2,846 | 2,818 | 2,827 | -13 | -0.5% | 44,400 |
| 2010/06/08 | 2,850 | 2,851 | 2,834 | 2,840 | -29 | -1% | 79,700 |
| 2010/06/07 | 2,849 | 2,886 | 2,834 | 2,869 | -26 | -0.9% | 38,900 |
| 2010/06/04 | 2,871 | 2,902 | 2,871 | 2,895 | +16 | +0.6% | 63,600 |
| 2010/06/03 | 2,860 | 2,894 | 2,856 | 2,879 | +24 | +0.8% | 45,800 |
| 2010/06/02 | 2,835 | 2,866 | 2,823 | 2,855 | +24 | +0.8% | 48,700 |
| 2010/06/01 | 2,865 | 2,869 | 2,822 | 2,831 | -31 | -1.1% | 39,600 |
| 2010/05/31 | 2,825 | 2,868 | 2,825 | 2,862 | +22 | +0.8% | 39,500 |
| 2010/05/28 | 2,798 | 2,844 | 2,780 | 2,840 | +113 | +4.1% | 59,300 |
| 2010/05/27 | 2,676 | 2,746 | 2,675 | 2,727 | -3 | -0.1% | 72,500 |
| 2010/05/26 | 2,710 | 2,730 | 2,661 | 2,730 | +24 | +0.9% | 46,600 |
| 2010/05/25 | 2,800 | 2,800 | 2,693 | 2,706 | -108 | -3.8% | 90,200 |
| 2010/05/24 | 2,790 | 2,849 | 2,766 | 2,814 | +61 | +2.2% | 59,900 |
| 2010/05/21 | 2,700 | 2,795 | 2,671 | 2,753 | -44 | -1.6% | 76,100 |
| 2010/05/20 | 2,930 | 2,932 | 2,795 | 2,797 | -136 | -4.6% | 167,500 |
| 2010/05/19 | 3,040 | 3,040 | 2,921 | 2,933 | -102 | -3.4% | 99,600 |
| 2010/05/18 | 3,050 | 3,070 | 3,030 | 3,035 | -20 | -0.7% | 35,500 |
| 2010/05/17 | 3,070 | 3,075 | 3,035 | 3,055 | -10 | -0.3% | 67,100 |
| 2010/05/14 | 3,100 | 3,100 | 3,050 | 3,065 | -15 | -0.5% | 33,800 |
| 2010/05/13 | 3,130 | 3,130 | 3,070 | 3,080 | -30 | -1% | 67,500 |
| 2010/05/12 | 3,130 | 3,130 | 3,100 | 3,110 | +25 | +0.8% | 64,100 |
| 2010/05/11 | 3,125 | 3,125 | 3,065 | 3,085 | +45 | +1.5% | 157,000 |
| 2010/05/10 | 3,000 | 3,045 | 3,000 | 3,040 | +25 | +0.8% | 85,500 |
| 2010/05/07 | 3,030 | 3,030 | 2,980 | 3,015 | -30 | -1% | 111,800 |
| 2010/05/06 | 3,050 | 3,065 | 3,020 | 3,045 | -45 | -1.5% | 151,300 |
| 2010/04/30 | 3,050 | 3,120 | 3,050 | 3,090 | +40 | +1.3% | 134,400 |
| 2010/04/28 | 3,090 | 3,090 | 3,020 | 3,050 | -50 | -1.6% | 444,800 |
| 2010/04/27 | 2,940 | 3,145 | 2,926 | 3,100 | -400 | -11.4% | 551,800 |
| 2010/04/26 | 3,580 | 3,590 | 3,465 | 3,500 | -80 | -2.2% | 147,600 |
| 2010/04/23 | 3,550 | 3,580 | 3,480 | 3,580 | +15 | +0.4% | 72,200 |
| 2010/04/22 | 3,530 | 3,565 | 3,500 | 3,565 | +55 | +1.6% | 86,100 |
| 2010/04/21 | 3,420 | 3,510 | 3,415 | 3,510 | +115 | +3.4% | 163,800 |
| 2010/04/20 | 3,335 | 3,410 | 3,335 | 3,395 | +90 | +2.7% | 103,300 |
| 2010/04/19 | 3,320 | 3,330 | 3,280 | 3,305 | -40 | -1.2% | 94,500 |
| 2010/04/16 | 3,350 | 3,355 | 3,330 | 3,345 | -25 | -0.7% | 70,600 |
| 2010/04/15 | 3,390 | 3,430 | 3,350 | 3,370 | -100 | -2.9% | 155,200 |
| 2010/04/14 | 3,470 | 3,490 | 3,465 | 3,470 | -30 | -0.9% | 74,300 |
| 2010/04/13 | 3,495 | 3,500 | 3,465 | 3,500 | +15 | +0.4% | 39,100 |
| 2010/04/12 | 3,490 | 3,495 | 3,440 | 3,485 | +20 | +0.6% | 68,600 |
| 2010/04/09 | 3,425 | 3,470 | 3,425 | 3,465 | +30 | +0.9% | 64,300 |
| 2010/04/08 | 3,350 | 3,440 | 3,330 | 3,435 | +120 | +3.6% | 91,600 |
3651～
3700
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
