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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 3,080 | 3,270 | 3,060 | 3,260 | +150 | +4.8% | 26,300 |
| 2009/03/03 | 3,190 | 3,200 | 3,060 | 3,110 | -150 | -4.6% | 38,600 |
| 2009/03/02 | 3,290 | 3,290 | 3,230 | 3,260 | -70 | -2.1% | 28,400 |
| 2009/02/27 | 3,380 | 3,390 | 3,290 | 3,330 | -100 | -2.9% | 32,700 |
| 2009/02/26 | 3,540 | 3,540 | 3,430 | 3,430 | -130 | -3.7% | 31,000 |
| 2009/02/25 | 3,520 | 3,570 | 3,490 | 3,560 | +40 | +1.1% | 18,500 |
| 2009/02/24 | 3,460 | 3,520 | 3,430 | 3,520 | +20 | +0.6% | 12,800 |
| 2009/02/23 | 3,430 | 3,500 | 3,390 | 3,500 | +50 | +1.4% | 16,600 |
| 2009/02/20 | 3,430 | 3,450 | 3,410 | 3,450 | +70 | +2.1% | 12,700 |
| 2009/02/19 | 3,460 | 3,480 | 3,370 | 3,380 | -70 | -2% | 27,200 |
| 2009/02/18 | 3,480 | 3,500 | 3,450 | 3,450 | -60 | -1.7% | 15,900 |
| 2009/02/17 | 3,620 | 3,620 | 3,500 | 3,510 | -100 | -2.8% | 11,000 |
| 2009/02/16 | 3,650 | 3,650 | 3,590 | 3,610 | -30 | -0.8% | 11,700 |
| 2009/02/13 | 3,620 | 3,690 | 3,590 | 3,640 | +20 | +0.6% | 15,400 |
| 2009/02/12 | 3,670 | 3,670 | 3,550 | 3,620 | +50 | +1.4% | 18,800 |
| 2009/02/10 | 3,530 | 3,640 | 3,490 | 3,570 | +90 | +2.6% | 28,800 |
| 2009/02/09 | 3,700 | 3,750 | 3,480 | 3,480 | -270 | -7.2% | 49,900 |
| 2009/02/06 | 3,830 | 3,850 | 3,580 | 3,750 | -100 | -2.6% | 35,600 |
| 2009/02/05 | 3,950 | 3,950 | 3,840 | 3,850 | -100 | -2.5% | 26,800 |
| 2009/02/04 | 3,890 | 3,970 | 3,880 | 3,950 | +20 | +0.5% | 44,900 |
| 2009/02/03 | 3,780 | 3,950 | 3,760 | 3,930 | +180 | +4.8% | 70,200 |
| 2009/02/02 | 3,660 | 3,770 | 3,650 | 3,750 | +60 | +1.6% | 27,100 |
| 2009/01/30 | 3,650 | 3,770 | 3,620 | 3,690 | +20 | +0.5% | 23,400 |
| 2009/01/29 | 3,730 | 3,730 | 3,670 | 3,670 | -60 | -1.6% | 21,700 |
| 2009/01/28 | 3,640 | 3,800 | 3,640 | 3,730 | +110 | +3% | 42,800 |
| 2009/01/27 | 3,620 | 3,720 | 3,600 | 3,620 | -50 | -1.4% | 30,200 |
| 2009/01/26 | 3,560 | 3,680 | 3,450 | 3,670 | +70 | +1.9% | 18,600 |
| 2009/01/23 | 3,700 | 3,700 | 3,550 | 3,600 | -100 | -2.7% | 11,200 |
| 2009/01/22 | 3,680 | 3,720 | 3,640 | 3,700 | +60 | +1.6% | 48,300 |
| 2009/01/21 | 3,530 | 3,650 | 3,510 | 3,640 | +60 | +1.7% | 16,100 |
| 2009/01/20 | 3,600 | 3,600 | 3,500 | 3,580 | +20 | +0.6% | 21,400 |
| 2009/01/19 | 3,540 | 3,590 | 3,490 | 3,560 | +70 | +2% | 13,700 |
| 2009/01/16 | 3,400 | 3,530 | 3,400 | 3,490 | +120 | +3.6% | 19,100 |
| 2009/01/15 | 3,360 | 3,380 | 3,300 | 3,370 | -80 | -2.3% | 24,800 |
| 2009/01/14 | 3,400 | 3,470 | 3,380 | 3,450 | +30 | +0.9% | 10,100 |
| 2009/01/13 | 3,550 | 3,550 | 3,400 | 3,420 | -110 | -3.1% | 13,900 |
| 2009/01/09 | 3,500 | 3,630 | 3,500 | 3,530 | -120 | -3.3% | 20,200 |
| 2009/01/08 | 3,500 | 3,670 | 3,500 | 3,650 | +200 | +5.8% | 58,000 |
| 2009/01/07 | 3,360 | 3,470 | 3,360 | 3,450 | +150 | +4.5% | 53,600 |
| 2009/01/06 | 3,250 | 3,490 | 3,200 | 3,300 | +150 | +4.8% | 57,600 |
| 2009/01/05 | 3,120 | 3,190 | 3,120 | 3,150 | +70 | +2.3% | 14,900 |
| 2008/12/30 | 3,100 | 3,100 | 3,050 | 3,080 | +10 | +0.3% | 4,600 |
| 2008/12/29 | 3,100 | 3,140 | 3,070 | 3,070 | -20 | -0.6% | 65,900 |
| 2008/12/26 | 3,220 | 3,220 | 3,050 | 3,090 | -100 | -3.1% | 57,800 |
| 2008/12/25 | 3,210 | 3,220 | 3,180 | 3,190 | -120 | -3.6% | 47,500 |
| 2008/12/24 | 3,410 | 3,420 | 3,280 | 3,310 | -250 | -7% | 50,000 |
| 2008/12/22 | 3,550 | 3,570 | 3,530 | 3,560 | +10 | +0.3% | 14,100 |
| 2008/12/19 | 3,550 | 3,590 | 3,530 | 3,550 | ±0 | ±0% | 10,200 |
| 2008/12/18 | 3,670 | 3,670 | 3,520 | 3,550 | -120 | -3.3% | 25,300 |
| 2008/12/17 | 3,720 | 3,720 | 3,660 | 3,670 | -40 | -1.1% | 24,400 |
4001～
4050
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% | 15.15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
