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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,450 | 1,512 | 1,432 | 1,487 | +64 | +4.5% | 150,000 |
| 2024/06/13 | 1,445 | 1,466 | 1,423 | 1,423 | -18 | -1.2% | 81,000 |
| 2024/06/12 | 1,423 | 1,454 | 1,423 | 1,441 | +23 | +1.6% | 64,500 |
| 2024/06/11 | 1,422 | 1,446 | 1,413 | 1,418 | -2 | -0.1% | 72,700 |
| 2024/06/10 | 1,406 | 1,435 | 1,403 | 1,420 | +19 | +1.4% | 81,500 |
| 2024/06/07 | 1,354 | 1,406 | 1,354 | 1,401 | +59 | +4.4% | 88,800 |
| 2024/06/06 | 1,359 | 1,377 | 1,341 | 1,342 | +7 | +0.5% | 68,800 |
| 2024/06/05 | 1,357 | 1,374 | 1,335 | 1,335 | -17 | -1.3% | 84,400 |
| 2024/06/04 | 1,304 | 1,358 | 1,301 | 1,352 | +48 | +3.7% | 76,700 |
| 2024/06/03 | 1,319 | 1,321 | 1,294 | 1,304 | +12 | +0.9% | 48,000 |
| 2024/05/31 | 1,248 | 1,292 | 1,248 | 1,292 | +59 | +4.8% | 65,700 |
| 2024/05/30 | 1,242 | 1,249 | 1,212 | 1,233 | -26 | -2.1% | 106,100 |
| 2024/05/29 | 1,291 | 1,295 | 1,258 | 1,259 | -33 | -2.6% | 57,200 |
| 2024/05/28 | 1,296 | 1,338 | 1,286 | 1,292 | +9 | +0.7% | 118,800 |
| 2024/05/27 | 1,260 | 1,294 | 1,260 | 1,283 | +30 | +2.4% | 79,500 |
| 2024/05/24 | 1,248 | 1,266 | 1,243 | 1,253 | -10 | -0.8% | 66,900 |
| 2024/05/23 | 1,273 | 1,294 | 1,246 | 1,263 | -8 | -0.6% | 65,600 |
| 2024/05/22 | 1,252 | 1,276 | 1,237 | 1,271 | +27 | +2.2% | 106,300 |
| 2024/05/21 | 1,280 | 1,286 | 1,244 | 1,244 | -27 | -2.1% | 89,300 |
| 2024/05/20 | 1,250 | 1,285 | 1,248 | 1,271 | +20 | +1.6% | 83,400 |
| 2024/05/17 | 1,261 | 1,296 | 1,240 | 1,251 | -18 | -1.4% | 150,600 |
| 2024/05/16 | 1,343 | 1,343 | 1,263 | 1,269 | -71 | -5.3% | 142,900 |
| 2024/05/15 | 1,379 | 1,403 | 1,338 | 1,340 | -20 | -1.5% | 141,600 |
| 2024/05/14 | 1,361 | 1,370 | 1,305 | 1,360 | +9 | +0.7% | 185,700 |
| 2024/05/13 | 1,288 | 1,361 | 1,273 | 1,351 | +53 | +4.1% | 406,700 |
| 2024/05/10 | 1,300 | 1,340 | 1,241 | 1,298 | -256 | -16.5% | 858,900 |
| 2024/05/09 | 1,505 | 1,580 | 1,500 | 1,554 | -31 | -2% | 296,000 |
| 2024/05/08 | 1,618 | 1,626 | 1,585 | 1,585 | -51 | -3.1% | 158,900 |
| 2024/05/07 | 1,656 | 1,662 | 1,627 | 1,636 | ±0 | ±0% | 111,800 |
| 2024/05/02 | 1,647 | 1,660 | 1,627 | 1,636 | -11 | -0.7% | 73,600 |
| 2024/05/01 | 1,682 | 1,682 | 1,637 | 1,647 | -54 | -3.2% | 105,300 |
| 2024/04/30 | 1,693 | 1,703 | 1,665 | 1,701 | +39 | +2.3% | 78,200 |
| 2024/04/26 | 1,697 | 1,697 | 1,655 | 1,662 | -6 | -0.4% | 179,200 |
| 2024/04/25 | 1,678 | 1,708 | 1,668 | 1,668 | -10 | -0.6% | 52,400 |
| 2024/04/24 | 1,677 | 1,700 | 1,652 | 1,678 | +29 | +1.8% | 73,800 |
| 2024/04/23 | 1,693 | 1,710 | 1,641 | 1,649 | -17 | -1% | 77,700 |
| 2024/04/22 | 1,685 | 1,706 | 1,655 | 1,666 | -9 | -0.5% | 66,500 |
| 2024/04/19 | 1,730 | 1,742 | 1,656 | 1,675 | -55 | -3.2% | 110,200 |
| 2024/04/18 | 1,693 | 1,747 | 1,681 | 1,730 | +32 | +1.9% | 61,600 |
| 2024/04/17 | 1,686 | 1,718 | 1,641 | 1,698 | +18 | +1.1% | 110,000 |
| 2024/04/16 | 1,709 | 1,715 | 1,673 | 1,680 | -40 | -2.3% | 103,600 |
| 2024/04/15 | 1,720 | 1,742 | 1,713 | 1,720 | -21 | -1.2% | 75,600 |
| 2024/04/12 | 1,779 | 1,791 | 1,741 | 1,741 | -38 | -2.1% | 72,200 |
| 2024/04/11 | 1,775 | 1,791 | 1,769 | 1,779 | -31 | -1.7% | 62,200 |
| 2024/04/10 | 1,782 | 1,835 | 1,771 | 1,810 | +41 | +2.3% | 86,000 |
| 2024/04/09 | 1,796 | 1,796 | 1,753 | 1,769 | -11 | -0.6% | 112,700 |
| 2024/04/08 | 1,747 | 1,787 | 1,719 | 1,780 | +38 | +2.2% | 139,400 |
| 2024/04/05 | 1,733 | 1,760 | 1,708 | 1,742 | -28 | -1.6% | 140,800 |
| 2024/04/04 | 1,790 | 1,794 | 1,756 | 1,770 | -10 | -0.6% | 164,800 |
| 2024/04/03 | 1,806 | 1,817 | 1,771 | 1,780 | -66 | -3.6% | 196,300 |
1～
50
件表示中 / 5262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 | 148,700円 | -24.3% | -55.1% | 2.35% | 21.12倍 | 1.27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 |
| ＳＭＫ | 240,800円 | +7.5% | -11.5% | 4.15% | - | 0.47倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 85,400円 | +3.2% | -11.8% | 2.46% | 14.41倍 | 0.75倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| サクサ | 262,700円 | +2.6% | -38.3% | 5.14% | 10.92倍 | 0.54倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 三社電機 | 107,000円 | -7.1% | -59.7% | 3.74% | 14.52倍 | 0.58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
