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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 4,230 | 4,250 | 4,200 | 4,220 | +60 | +1.4% | 50,300 |
| 2005/10/27 | 4,140 | 4,220 | 4,110 | 4,160 | +10 | +0.2% | 31,600 |
| 2005/10/26 | 4,100 | 4,180 | 4,100 | 4,150 | +40 | +1% | 14,400 |
| 2005/10/25 | 4,120 | 4,170 | 4,080 | 4,110 | +20 | +0.5% | 13,200 |
| 2005/10/24 | 4,100 | 4,120 | 4,070 | 4,090 | -10 | -0.2% | 8,900 |
| 2005/10/21 | 4,090 | 4,110 | 4,070 | 4,100 | -10 | -0.2% | 18,300 |
| 2005/10/20 | 4,120 | 4,120 | 4,080 | 4,110 | +10 | +0.2% | 18,700 |
| 2005/10/19 | 4,110 | 4,150 | 4,070 | 4,100 | -10 | -0.2% | 20,000 |
| 2005/10/18 | 4,130 | 4,140 | 4,080 | 4,110 | -40 | -1% | 17,100 |
| 2005/10/17 | 4,240 | 4,240 | 4,120 | 4,150 | -90 | -2.1% | 23,900 |
| 2005/10/14 | 4,150 | 4,240 | 4,130 | 4,240 | +100 | +2.4% | 80,100 |
| 2005/10/13 | 4,080 | 4,140 | 4,050 | 4,140 | +70 | +1.7% | 39,700 |
| 2005/10/12 | 4,070 | 4,080 | 4,040 | 4,070 | ±0 | ±0% | 25,000 |
| 2005/10/11 | 4,090 | 4,090 | 4,040 | 4,070 | -20 | -0.5% | 30,300 |
| 2005/10/07 | 4,030 | 4,090 | 4,030 | 4,090 | +60 | +1.5% | 22,800 |
| 2005/10/06 | 4,110 | 4,110 | 4,020 | 4,030 | -90 | -2.2% | 29,200 |
| 2005/10/05 | 4,110 | 4,120 | 4,070 | 4,120 | +10 | +0.2% | 35,300 |
| 2005/10/04 | 4,020 | 4,120 | 4,020 | 4,110 | +80 | +2% | 64,800 |
| 2005/10/03 | 4,000 | 4,070 | 3,950 | 4,030 | +110 | +2.8% | 74,500 |
| 2005/09/30 | 3,810 | 3,920 | 3,760 | 3,920 | +110 | +2.9% | 37,400 |
| 2005/09/29 | 3,850 | 4,000 | 3,800 | 3,810 | -40 | -1% | 99,800 |
| 2005/09/28 | 3,630 | 3,900 | 3,580 | 3,850 | +200 | +5.5% | 100,600 |
| 2005/09/27 | 3,760 | 3,770 | 3,630 | 3,650 | -140 | -3.7% | 87,500 |
| 2005/09/26 | 3,880 | 3,890 | 3,760 | 3,790 | -110 | -2.8% | 72,100 |
| 2005/09/22 | 3,930 | 3,940 | 3,870 | 3,900 | -50 | -1.3% | 49,500 |
| 2005/09/21 | 3,990 | 3,990 | 3,930 | 3,950 | -40 | -1% | 49,400 |
| 2005/09/20 | 4,000 | 4,020 | 3,980 | 3,990 | -20 | -0.5% | 47,100 |
| 2005/09/16 | 4,000 | 4,020 | 3,930 | 4,010 | -120 | -2.9% | 124,000 |
| 2005/09/15 | 4,110 | 4,190 | 4,110 | 4,130 | +60 | +1.5% | 63,000 |
| 2005/09/14 | 4,070 | 4,090 | 4,030 | 4,070 | -30 | -0.7% | 49,500 |
| 2005/09/13 | 4,180 | 4,180 | 4,040 | 4,100 | -70 | -1.7% | 106,800 |
| 2005/09/12 | 4,200 | 4,240 | 4,110 | 4,170 | -10 | -0.2% | 49,400 |
| 2005/09/09 | 4,260 | 4,280 | 4,170 | 4,180 | -100 | -2.3% | 58,000 |
| 2005/09/08 | 4,300 | 4,310 | 4,260 | 4,280 | -80 | -1.8% | 30,400 |
| 2005/09/07 | 4,400 | 4,410 | 4,340 | 4,360 | -20 | -0.5% | 18,000 |
| 2005/09/06 | 4,350 | 4,450 | 4,350 | 4,380 | +60 | +1.4% | 57,000 |
| 2005/09/05 | 4,330 | 4,360 | 4,310 | 4,320 | +20 | +0.5% | 40,600 |
| 2005/09/02 | 4,240 | 4,320 | 4,240 | 4,300 | +60 | +1.4% | 31,500 |
| 2005/09/01 | 4,210 | 4,250 | 4,200 | 4,240 | ±0 | ±0% | 22,200 |
| 2005/08/31 | 4,200 | 4,310 | 4,180 | 4,240 | +40 | +1% | 23,700 |
| 2005/08/30 | 4,210 | 4,210 | 4,170 | 4,200 | -10 | -0.2% | 11,900 |
| 2005/08/29 | 4,190 | 4,210 | 4,130 | 4,210 | +20 | +0.5% | 17,800 |
| 2005/08/26 | 4,200 | 4,200 | 4,130 | 4,190 | -20 | -0.5% | 32,400 |
| 2005/08/25 | 4,230 | 4,240 | 4,150 | 4,210 | -50 | -1.2% | 23,800 |
| 2005/08/24 | 4,250 | 4,280 | 4,250 | 4,260 | +10 | +0.2% | 16,800 |
| 2005/08/23 | 4,270 | 4,290 | 4,230 | 4,250 | -20 | -0.5% | 40,100 |
| 2005/08/22 | 4,310 | 4,320 | 4,270 | 4,270 | -60 | -1.4% | 25,500 |
| 2005/08/19 | 4,330 | 4,350 | 4,290 | 4,330 | ±0 | ±0% | 34,300 |
| 2005/08/18 | 4,320 | 4,360 | 4,320 | 4,330 | -30 | -0.7% | 24,400 |
| 2005/08/17 | 4,330 | 4,370 | 4,310 | 4,360 | +30 | +0.7% | 35,700 |
4851～
4900
件表示中 / 5552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 | 118,600円 | -21.3% | -33.9% | 2.78% | 17.49倍 | 0.99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 |
| ＷＳＣＯＰＥ | 25,100円 | -82.6% | - | 0.00% | - | 0.27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 | 259,700円 | +2.1% | -13.6% | 2.96% | 17.00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 |
| 日アンテナ | 85,400円 | +4.8% | +71.4% | 0.00% | 11.43倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
