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 |
|---|---|---|---|---|---|---|---|
| 2007/05/29 | 3,300 | 3,350 | 3,280 | 3,320 | -20 | -0.6% | 40,300 |
| 2007/05/28 | 3,260 | 3,360 | 3,260 | 3,340 | +90 | +2.8% | 33,800 |
| 2007/05/25 | 3,270 | 3,270 | 3,180 | 3,250 | -80 | -2.4% | 48,200 |
| 2007/05/24 | 3,360 | 3,380 | 3,280 | 3,330 | -30 | -0.9% | 21,200 |
| 2007/05/23 | 3,310 | 3,380 | 3,300 | 3,360 | +80 | +2.4% | 21,700 |
| 2007/05/22 | 3,260 | 3,290 | 3,240 | 3,280 | +20 | +0.6% | 24,200 |
| 2007/05/21 | 3,240 | 3,270 | 3,220 | 3,260 | +20 | +0.6% | 12,300 |
| 2007/05/18 | 3,370 | 3,370 | 3,210 | 3,240 | -140 | -4.1% | 48,000 |
| 2007/05/17 | 3,380 | 3,400 | 3,370 | 3,380 | +20 | +0.6% | 14,500 |
| 2007/05/16 | 3,430 | 3,460 | 3,360 | 3,360 | -60 | -1.8% | 21,500 |
| 2007/05/15 | 3,350 | 3,420 | 3,340 | 3,420 | +70 | +2.1% | 22,000 |
| 2007/05/14 | 3,370 | 3,390 | 3,330 | 3,350 | +20 | +0.6% | 24,500 |
| 2007/05/11 | 3,320 | 3,340 | 3,280 | 3,330 | +10 | +0.3% | 23,300 |
| 2007/05/10 | 3,340 | 3,370 | 3,320 | 3,320 | -10 | -0.3% | 27,100 |
| 2007/05/09 | 3,320 | 3,370 | 3,280 | 3,330 | +30 | +0.9% | 33,400 |
| 2007/05/08 | 3,350 | 3,370 | 3,270 | 3,300 | -100 | -2.9% | 74,300 |
| 2007/05/07 | 3,510 | 3,520 | 3,380 | 3,400 | -100 | -2.9% | 70,800 |
| 2007/05/02 | 3,600 | 3,610 | 3,480 | 3,500 | -100 | -2.8% | 42,100 |
| 2007/05/01 | 3,710 | 3,750 | 3,540 | 3,600 | -110 | -3% | 60,300 |
| 2007/04/27 | 3,700 | 3,760 | 3,660 | 3,710 | +250 | +7.2% | 72,300 |
| 2007/04/26 | 3,390 | 3,460 | 3,390 | 3,460 | +80 | +2.4% | 16,900 |
| 2007/04/25 | 3,280 | 3,390 | 3,280 | 3,380 | +110 | +3.4% | 13,300 |
| 2007/04/24 | 3,240 | 3,270 | 3,220 | 3,270 | +30 | +0.9% | 15,700 |
| 2007/04/23 | 3,230 | 3,270 | 3,210 | 3,240 | +30 | +0.9% | 16,100 |
| 2007/04/20 | 3,270 | 3,270 | 3,190 | 3,210 | -20 | -0.6% | 12,800 |
| 2007/04/19 | 3,190 | 3,260 | 3,190 | 3,230 | +10 | +0.3% | 18,200 |
| 2007/04/18 | 3,250 | 3,250 | 3,180 | 3,220 | ±0 | ±0% | 19,200 |
| 2007/04/17 | 3,250 | 3,260 | 3,200 | 3,220 | -10 | -0.3% | 19,700 |
| 2007/04/16 | 3,330 | 3,340 | 3,170 | 3,230 | -110 | -3.3% | 35,100 |
| 2007/04/13 | 3,410 | 3,420 | 3,330 | 3,340 | -80 | -2.3% | 18,200 |
| 2007/04/12 | 3,450 | 3,460 | 3,410 | 3,420 | -50 | -1.4% | 7,400 |
| 2007/04/11 | 3,460 | 3,470 | 3,440 | 3,470 | +40 | +1.2% | 5,800 |
| 2007/04/10 | 3,410 | 3,450 | 3,410 | 3,430 | -20 | -0.6% | 13,400 |
| 2007/04/09 | 3,520 | 3,520 | 3,430 | 3,450 | -60 | -1.7% | 18,500 |
| 2007/04/06 | 3,510 | 3,530 | 3,500 | 3,510 | -20 | -0.6% | 8,200 |
| 2007/04/05 | 3,520 | 3,550 | 3,510 | 3,530 | +20 | +0.6% | 11,600 |
| 2007/04/04 | 3,500 | 3,540 | 3,500 | 3,510 | +30 | +0.9% | 26,300 |
| 2007/04/03 | 3,550 | 3,550 | 3,480 | 3,480 | -50 | -1.4% | 16,700 |
| 2007/04/02 | 3,500 | 3,550 | 3,500 | 3,530 | +30 | +0.9% | 18,800 |
| 2007/03/30 | 3,480 | 3,510 | 3,480 | 3,500 | +20 | +0.6% | 12,500 |
| 2007/03/29 | 3,480 | 3,500 | 3,410 | 3,480 | -50 | -1.4% | 21,700 |
| 2007/03/28 | 3,570 | 3,580 | 3,530 | 3,530 | -50 | -1.4% | 9,200 |
| 2007/03/27 | 3,640 | 3,650 | 3,570 | 3,580 | -100 | -2.7% | 9,600 |
| 2007/03/26 | 3,720 | 3,730 | 3,680 | 3,680 | +10 | +0.3% | 30,800 |
| 2007/03/23 | 3,650 | 3,690 | 3,620 | 3,670 | +30 | +0.8% | 16,100 |
| 2007/03/22 | 3,640 | 3,660 | 3,620 | 3,640 | +70 | +2% | 19,300 |
| 2007/03/20 | 3,590 | 3,590 | 3,550 | 3,570 | +20 | +0.6% | 18,900 |
| 2007/03/19 | 3,530 | 3,550 | 3,520 | 3,550 | -80 | -2.2% | 22,000 |
| 2007/03/16 | 3,700 | 3,700 | 3,550 | 3,630 | -70 | -1.9% | 23,500 |
| 2007/03/15 | 3,670 | 3,720 | 3,670 | 3,700 | +40 | +1.1% | 12,900 |
4401～
4450
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
