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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 3,350 | 3,450 | 3,290 | 3,350 | +40 | +1.2% | 20,000 |
| 2008/08/13 | 3,430 | 3,480 | 3,300 | 3,310 | -170 | -4.9% | 41,900 |
| 2008/08/12 | 3,620 | 3,640 | 3,440 | 3,480 | -150 | -4.1% | 32,100 |
| 2008/08/11 | 3,710 | 3,750 | 3,620 | 3,630 | -110 | -2.9% | 20,900 |
| 2008/08/08 | 3,700 | 3,750 | 3,670 | 3,740 | +10 | +0.3% | 17,200 |
| 2008/08/07 | 3,780 | 3,810 | 3,720 | 3,730 | -40 | -1.1% | 19,800 |
| 2008/08/06 | 3,810 | 3,850 | 3,750 | 3,770 | -50 | -1.3% | 19,200 |
| 2008/08/05 | 3,890 | 3,890 | 3,800 | 3,820 | -100 | -2.6% | 10,800 |
| 2008/08/04 | 3,900 | 3,930 | 3,860 | 3,920 | -30 | -0.8% | 9,200 |
| 2008/08/01 | 3,970 | 3,990 | 3,930 | 3,950 | -40 | -1% | 11,100 |
| 2008/07/31 | 4,000 | 4,030 | 3,970 | 3,990 | +10 | +0.3% | 7,600 |
| 2008/07/30 | 4,030 | 4,050 | 3,980 | 3,980 | ±0 | ±0% | 6,700 |
| 2008/07/29 | 3,990 | 4,010 | 3,970 | 3,980 | +30 | +0.8% | 17,400 |
| 2008/07/28 | 4,140 | 4,150 | 3,930 | 3,950 | -190 | -4.6% | 32,000 |
| 2008/07/25 | 4,060 | 4,220 | 4,060 | 4,140 | -10 | -0.2% | 16,100 |
| 2008/07/24 | 4,050 | 4,190 | 4,050 | 4,150 | +90 | +2.2% | 23,800 |
| 2008/07/23 | 4,150 | 4,150 | 4,060 | 4,060 | -80 | -1.9% | 18,700 |
| 2008/07/22 | 4,050 | 4,150 | 3,960 | 4,140 | +90 | +2.2% | 25,300 |
| 2008/07/18 | 4,120 | 4,130 | 4,040 | 4,050 | -40 | -1% | 20,400 |
| 2008/07/17 | 4,150 | 4,150 | 4,070 | 4,090 | -30 | -0.7% | 23,700 |
| 2008/07/16 | 4,150 | 4,170 | 4,060 | 4,120 | -120 | -2.8% | 19,500 |
| 2008/07/15 | 4,250 | 4,260 | 4,170 | 4,240 | -10 | -0.2% | 22,100 |
| 2008/07/14 | 4,250 | 4,280 | 4,230 | 4,250 | -50 | -1.2% | 14,400 |
| 2008/07/11 | 4,200 | 4,330 | 4,170 | 4,300 | +30 | +0.7% | 61,400 |
| 2008/07/10 | 4,090 | 4,300 | 4,060 | 4,270 | +160 | +3.9% | 78,800 |
| 2008/07/09 | 4,050 | 4,120 | 4,030 | 4,110 | +90 | +2.2% | 43,600 |
| 2008/07/08 | 3,990 | 4,050 | 3,980 | 4,020 | +20 | +0.5% | 38,100 |
| 2008/07/07 | 3,890 | 4,010 | 3,870 | 4,000 | +150 | +3.9% | 25,800 |
| 2008/07/04 | 3,840 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 11,300 |
| 2008/07/03 | 3,730 | 3,830 | 3,730 | 3,800 | +70 | +1.9% | 11,400 |
| 2008/07/02 | 3,780 | 3,780 | 3,720 | 3,730 | -60 | -1.6% | 17,800 |
| 2008/07/01 | 3,700 | 3,800 | 3,700 | 3,790 | ±0 | ±0% | 12,500 |
| 2008/06/30 | 3,920 | 3,920 | 3,750 | 3,790 | -80 | -2.1% | 10,600 |
| 2008/06/27 | 3,750 | 3,870 | 3,750 | 3,870 | +60 | +1.6% | 9,600 |
| 2008/06/26 | 3,850 | 3,930 | 3,800 | 3,810 | -30 | -0.8% | 14,700 |
| 2008/06/25 | 3,870 | 3,940 | 3,660 | 3,840 | -70 | -1.8% | 84,400 |
| 2008/06/24 | 3,960 | 4,010 | 3,910 | 3,910 | -50 | -1.3% | 14,700 |
| 2008/06/23 | 3,910 | 3,990 | 3,890 | 3,960 | +20 | +0.5% | 9,000 |
| 2008/06/20 | 3,970 | 4,000 | 3,930 | 3,940 | +20 | +0.5% | 15,500 |
| 2008/06/19 | 3,980 | 3,980 | 3,910 | 3,920 | -60 | -1.5% | 20,900 |
| 2008/06/18 | 3,990 | 4,090 | 3,930 | 3,980 | -50 | -1.2% | 58,900 |
| 2008/06/17 | 4,020 | 4,080 | 4,000 | 4,030 | -20 | -0.5% | 20,200 |
| 2008/06/16 | 4,020 | 4,100 | 4,020 | 4,050 | +40 | +1% | 16,400 |
| 2008/06/13 | 4,070 | 4,070 | 3,950 | 4,010 | +90 | +2.3% | 13,800 |
| 2008/06/12 | 3,880 | 3,950 | 3,870 | 3,920 | -40 | -1% | 8,000 |
| 2008/06/11 | 3,980 | 3,980 | 3,920 | 3,960 | -40 | -1% | 10,000 |
| 2008/06/10 | 4,030 | 4,050 | 3,990 | 4,000 | -30 | -0.7% | 10,200 |
| 2008/06/09 | 4,060 | 4,060 | 3,960 | 4,030 | -90 | -2.2% | 39,100 |
| 2008/06/06 | 4,090 | 4,150 | 4,060 | 4,120 | +40 | +1% | 14,900 |
| 2008/06/05 | 4,100 | 4,170 | 4,080 | 4,080 | -70 | -1.7% | 11,400 |
4101～
4150
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
