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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 2007/03/14 | 3,690 | 3,700 | 3,580 | 3,660 | -90 | -2.4% | 13,900 |
| 2007/03/13 | 3,790 | 3,790 | 3,720 | 3,750 | +30 | +0.8% | 13,800 |
| 2007/03/12 | 3,740 | 3,740 | 3,710 | 3,720 | +80 | +2.2% | 8,300 |
| 2007/03/09 | 3,600 | 3,640 | 3,590 | 3,640 | +20 | +0.6% | 9,700 |
| 2007/03/08 | 3,550 | 3,620 | 3,520 | 3,620 | +70 | +2% | 19,800 |
| 2007/03/07 | 3,600 | 3,600 | 3,530 | 3,550 | +50 | +1.4% | 12,700 |
| 2007/03/06 | 3,390 | 3,500 | 3,390 | 3,500 | +90 | +2.6% | 28,900 |
| 2007/03/05 | 3,510 | 3,540 | 3,400 | 3,410 | -150 | -4.2% | 38,400 |
| 2007/03/02 | 3,590 | 3,590 | 3,520 | 3,560 | -50 | -1.4% | 22,100 |
| 2007/03/01 | 3,690 | 3,690 | 3,590 | 3,610 | -10 | -0.3% | 14,400 |
| 2007/02/28 | 3,500 | 3,620 | 3,490 | 3,620 | -130 | -3.5% | 29,200 |
| 2007/02/27 | 3,790 | 3,800 | 3,710 | 3,750 | -40 | -1.1% | 16,000 |
| 2007/02/26 | 3,800 | 3,830 | 3,770 | 3,790 | +30 | +0.8% | 34,800 |
| 2007/02/23 | 3,670 | 3,780 | 3,630 | 3,760 | +170 | +4.7% | 32,600 |
| 2007/02/22 | 3,590 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 14,100 |
| 2007/02/21 | 3,580 | 3,590 | 3,550 | 3,550 | ±0 | ±0% | 29,100 |
| 2007/02/20 | 3,590 | 3,610 | 3,550 | 3,550 | -30 | -0.8% | 11,600 |
| 2007/02/19 | 3,550 | 3,600 | 3,550 | 3,580 | ±0 | ±0% | 13,100 |
| 2007/02/16 | 3,570 | 3,580 | 3,560 | 3,580 | +10 | +0.3% | 6,900 |
| 2007/02/15 | 3,590 | 3,590 | 3,560 | 3,570 | -20 | -0.6% | 11,000 |
| 2007/02/14 | 3,610 | 3,610 | 3,590 | 3,590 | -20 | -0.6% | 13,500 |
| 2007/02/13 | 3,620 | 3,630 | 3,610 | 3,610 | ±0 | ±0% | 12,500 |
| 2007/02/09 | 3,620 | 3,650 | 3,580 | 3,610 | -30 | -0.8% | 27,900 |
| 2007/02/08 | 3,650 | 3,690 | 3,640 | 3,640 | -30 | -0.8% | 10,300 |
| 2007/02/07 | 3,710 | 3,720 | 3,650 | 3,670 | ±0 | ±0% | 18,800 |
| 2007/02/06 | 3,700 | 3,710 | 3,620 | 3,670 | ±0 | ±0% | 30,000 |
| 2007/02/05 | 3,620 | 3,680 | 3,620 | 3,670 | +80 | +2.2% | 18,200 |
| 2007/02/02 | 3,570 | 3,600 | 3,560 | 3,590 | +120 | +3.5% | 65,200 |
| 2007/02/01 | 3,480 | 3,650 | 3,470 | 3,470 | -10 | -0.3% | 100,000 |
| 2007/01/31 | 3,910 | 3,910 | 3,440 | 3,480 | -460 | -11.7% | 107,000 |
| 2007/01/30 | 4,020 | 4,050 | 3,930 | 3,940 | -60 | -1.5% | 26,300 |
| 2007/01/29 | 3,980 | 4,040 | 3,970 | 4,000 | +30 | +0.8% | 28,600 |
| 2007/01/26 | 3,890 | 3,980 | 3,880 | 3,970 | +50 | +1.3% | 39,600 |
| 2007/01/25 | 3,970 | 4,050 | 3,910 | 3,920 | -60 | -1.5% | 52,000 |
| 2007/01/24 | 4,050 | 4,060 | 3,960 | 3,980 | -100 | -2.5% | 38,600 |
| 2007/01/23 | 4,110 | 4,110 | 4,030 | 4,080 | -80 | -1.9% | 37,800 |
| 2007/01/22 | 4,200 | 4,270 | 4,110 | 4,160 | +70 | +1.7% | 108,100 |
4501～
4550
件表示中 / 5553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 | 119,300円 | -21.3% | -33.9% | 2.77% | 17.59倍 | 1.00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 |
| ＦＤＫ | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52倍 | 0.87倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ＷＳＣＯＰＥ | 25,500円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＭＵＴＯＨ－ＨＤ | 260,500円 | +2.1% | -13.6% | 2.96% | 17.06倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
