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 |
|---|---|---|---|---|---|---|---|
| 2009/10/14 | 3,410 | 3,410 | 3,320 | 3,360 | -80 | -2.3% | 49,900 |
| 2009/10/13 | 3,440 | 3,460 | 3,410 | 3,440 | -100 | -2.8% | 45,000 |
| 2009/10/09 | 3,670 | 3,670 | 3,490 | 3,540 | -180 | -4.8% | 107,600 |
| 2009/10/08 | 3,790 | 3,790 | 3,720 | 3,720 | -70 | -1.8% | 12,400 |
| 2009/10/07 | 3,860 | 3,880 | 3,760 | 3,790 | -70 | -1.8% | 18,800 |
| 2009/10/06 | 3,810 | 3,870 | 3,770 | 3,860 | +90 | +2.4% | 18,200 |
| 2009/10/05 | 3,750 | 3,780 | 3,680 | 3,770 | +30 | +0.8% | 9,300 |
| 2009/10/02 | 3,850 | 3,850 | 3,730 | 3,740 | -150 | -3.9% | 23,800 |
| 2009/10/01 | 3,800 | 3,900 | 3,780 | 3,890 | +110 | +2.9% | 30,400 |
| 2009/09/30 | 3,810 | 3,810 | 3,700 | 3,780 | -10 | -0.3% | 30,300 |
| 2009/09/29 | 3,810 | 3,890 | 3,790 | 3,790 | ±0 | ±0% | 30,100 |
| 2009/09/28 | 3,870 | 3,890 | 3,720 | 3,790 | -170 | -4.3% | 25,800 |
| 2009/09/25 | 3,960 | 3,960 | 3,890 | 3,960 | -60 | -1.5% | 15,400 |
| 2009/09/24 | 3,970 | 4,040 | 3,970 | 4,020 | -20 | -0.5% | 40,100 |
| 2009/09/18 | 4,020 | 4,060 | 3,960 | 4,040 | +20 | +0.5% | 50,800 |
| 2009/09/17 | 4,040 | 4,070 | 3,980 | 4,020 | -60 | -1.5% | 31,000 |
| 2009/09/16 | 4,040 | 4,080 | 3,950 | 4,080 | +80 | +2% | 57,800 |
| 2009/09/15 | 3,860 | 4,000 | 3,810 | 4,000 | +190 | +5% | 50,400 |
| 2009/09/14 | 3,890 | 3,910 | 3,780 | 3,810 | -80 | -2.1% | 22,100 |
| 2009/09/11 | 3,870 | 3,920 | 3,790 | 3,890 | +20 | +0.5% | 27,900 |
| 2009/09/10 | 3,780 | 3,870 | 3,750 | 3,870 | +90 | +2.4% | 19,600 |
| 2009/09/09 | 3,770 | 3,830 | 3,700 | 3,780 | -40 | -1% | 40,900 |
| 2009/09/08 | 3,700 | 3,830 | 3,680 | 3,820 | +120 | +3.2% | 27,400 |
| 2009/09/07 | 3,660 | 3,700 | 3,650 | 3,700 | +40 | +1.1% | 13,900 |
| 2009/09/04 | 3,670 | 3,690 | 3,640 | 3,660 | -10 | -0.3% | 15,500 |
| 2009/09/03 | 3,600 | 3,670 | 3,590 | 3,670 | +70 | +1.9% | 8,200 |
| 2009/09/02 | 3,590 | 3,620 | 3,570 | 3,600 | -10 | -0.3% | 7,900 |
| 2009/09/01 | 3,660 | 3,700 | 3,560 | 3,610 | -80 | -2.2% | 27,700 |
| 2009/08/31 | 3,660 | 3,700 | 3,640 | 3,690 | +40 | +1.1% | 11,300 |
| 2009/08/28 | 3,590 | 3,650 | 3,590 | 3,650 | +50 | +1.4% | 17,100 |
| 2009/08/27 | 3,650 | 3,680 | 3,590 | 3,600 | -60 | -1.6% | 17,700 |
| 2009/08/26 | 3,670 | 3,700 | 3,660 | 3,660 | ±0 | ±0% | 15,600 |
| 2009/08/25 | 3,620 | 3,660 | 3,620 | 3,660 | +20 | +0.5% | 5,900 |
| 2009/08/24 | 3,660 | 3,700 | 3,600 | 3,640 | +10 | +0.3% | 15,000 |
| 2009/08/21 | 3,610 | 3,700 | 3,590 | 3,630 | +10 | +0.3% | 11,700 |
| 2009/08/20 | 3,580 | 3,620 | 3,570 | 3,620 | +10 | +0.3% | 7,400 |
| 2009/08/19 | 3,600 | 3,720 | 3,600 | 3,610 | +30 | +0.8% | 16,900 |
| 2009/08/18 | 3,550 | 3,600 | 3,550 | 3,580 | -40 | -1.1% | 7,100 |
| 2009/08/17 | 3,580 | 3,620 | 3,560 | 3,620 | +10 | +0.3% | 9,600 |
| 2009/08/14 | 3,570 | 3,620 | 3,570 | 3,610 | +50 | +1.4% | 9,200 |
| 2009/08/13 | 3,530 | 3,620 | 3,520 | 3,560 | +80 | +2.3% | 15,400 |
| 2009/08/12 | 3,520 | 3,530 | 3,470 | 3,480 | -90 | -2.5% | 17,600 |
| 2009/08/11 | 3,550 | 3,570 | 3,520 | 3,570 | -20 | -0.6% | 25,800 |
| 2009/08/10 | 3,570 | 3,660 | 3,570 | 3,590 | +40 | +1.1% | 10,900 |
| 2009/08/07 | 3,620 | 3,630 | 3,530 | 3,550 | -80 | -2.2% | 30,600 |
| 2009/08/06 | 3,600 | 3,640 | 3,570 | 3,630 | -20 | -0.5% | 11,700 |
| 2009/08/05 | 3,750 | 3,810 | 3,630 | 3,650 | -140 | -3.7% | 50,500 |
| 2009/08/04 | 3,590 | 3,930 | 3,580 | 3,790 | +200 | +5.6% | 250,600 |
| 2009/08/03 | 3,380 | 3,660 | 3,380 | 3,590 | +290 | +8.8% | 134,500 |
| 2009/07/31 | 3,260 | 3,320 | 3,230 | 3,300 | +40 | +1.2% | 15,700 |
3851～
3900
件表示中 / 5523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 | 97,600円 | -21.3% | -33.9% | 3.38% | 14.59倍 | 0.83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 | 92,200円 | +38.0% | +36.4% | 1.63% | 32.75倍 | 1.05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 | 78,700円 | +4.8% | +71.4% | 0.00% | 10.52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 |
| ケ ル | 132,100円 | +1.1% | +7.7% | 6.06% | 22.34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 |
| フェンオール | 167,300円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
