アクセル(6730) 株価チャート・PER14.34倍・PBR1.26倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,583	1,632	1,556	1,629	153,200	1,619.6	1,483.6
10/20(火)	1,635	1,648	1,550	1,551	151,600	1,627.2	1,462.7
10/19(月)	1,589	1,673	1,584	1,652	96,300	1,649.2	1,445.4
10/16(金)	1,659	1,659	1,615	1,643	104,100	1,667.0	1,424.9
10/15(木)	1,630	1,658	1,600	1,623	154,100	1,676.6	1,406.9
10/14(水)	1,673	1,674	1,636	1,667	99,400	1,689.6	1,390.0
10/13(火)	1,722	1,740	1,661	1,661	137,000	1,702.2	1,371.4
10/09(金)	1,660	1,741	1,645	1,741	167,800	1,708.0	1,353.3
10/08(木)	1,685	1,717	1,674	1,691	115,200	1,686.6	1,332.8
10/07(水)	1,708	1,720	1,673	1,688	135,700	1,673.2	1,313.2
10/06(火)	1,674	1,731	1,647	1,730	266,200	1,659.0	1,292.7
10/05(月)	1,650	1,717	1,650	1,690	382,200	1,618.2	1,270.7
10/02(金)	1,637	1,685	1,622	1,634	427,300	1,525.4	1,250.3
10/01(木)	1,600	1,680	1,562	1,624	589,800	1,443.6	1,232.4
09/30(水)	1,646	1,700	1,583	1,617	1,366,200	1,365.4	1,215.4
09/29(火)	1,526	1,526	1,526	1,526	65,700	1,284.6	1,199.1
09/28(月)	1,225	1,237	1,210	1,226	88,900	1,217.0	1,183.2
09/25(金)	1,229	1,246	1,217	1,225	77,300	1,210.0	1,181.0
09/24(木)	1,210	1,244	1,205	1,233	107,600	1,199.4	1,178.6
09/18(金)	1,190	1,219	1,190	1,213	78,400	1,180.6	1,173.4
09/17(木)	1,186	1,203	1,185	1,188	65,600	1,165.2	1,168.9
09/16(水)	1,172	1,199	1,166	1,191	95,000	1,148.8	1,164.8
09/15(火)	1,132	1,174	1,132	1,172	78,900	1,134.2	1,160.9
09/14(月)	1,121	1,144	1,114	1,139	76,000	1,128.0	1,157.3
09/11(金)	1,094	1,145	1,081	1,136	193,300	1,138.6	1,155.6
09/10(木)	1,117	1,125	1,096	1,106	119,800	1,151.6	1,156.4
09/09(水)	1,136	1,151	1,111	1,118	187,300	1,171.0	1,156.2
09/08(火)	1,191	1,198	1,134	1,141	317,500	1,188.8	1,155.6
09/07(月)	1,203	1,248	1,184	1,192	490,200	1,206.6	1,154.0
09/04(金)	1,268	1,298	1,187	1,201	1,851,500	1,208.2	1,150.6
09/02(水)	1,190	1,229	1,178	1,203	189,400	1,203.2	1,145.6
09/01(火)	1,185	1,216	1,170	1,207	323,000	1,198.4	1,140.6
08/31(月)	1,250	1,339	1,195	1,230	1,321,400	1,193.2	1,137.4
08/28(金)	1,192	1,254	1,185	1,200	266,900	1,184.2	1,133.0
08/27(木)	1,179	1,188	1,169	1,176	18,600	1,184.0	1,130.3
08/26(水)	1,181	1,183	1,169	1,179	41,200	1,190.8	1,129.1
08/25(火)	1,181	1,181	1,156	1,181	25,500	1,181.0	1,127.0
08/24(月)	1,199	1,199	1,181	1,185	32,100	1,179.0	1,123.6
08/21(金)	1,199	1,202	1,175	1,199	31,700	1,174.6	1,121.2
08/20(木)	1,149	1,212	1,140	1,210	97,700	1,155.8	1,118.9
08/19(水)	1,148	1,148	1,126	1,130	35,100	1,133.6	1,115.5
08/18(火)	1,150	1,174	1,147	1,171	36,300	1,124.6	1,115.9
08/17(月)	1,105	1,174	1,105	1,163	68,400	1,109.4	1,116.0
08/14(金)	1,088	1,115	1,087	1,105	23,200	1,093.0	1,115.0
08/13(木)	1,085	1,102	1,084	1,099	22,700	1,091.6	1,117.2
08/12(水)	1,104	1,104	1,085	1,085	36,900	1,102.6	1,120.4
08/10(月)	1,081	1,105	1,081	1,095	22,100	1,106.2	1,124.8
08/07(金)	1,097	1,100	1,081	1,081	39,200	1,107.4	1,129.3
08/06(木)	1,100	1,107	1,083	1,098	39,000	1,111.4	1,133.2
08/05(水)	1,118	1,163	1,111	1,154	66,200	1,113.6	1,136.3
08/04(火)	1,100	1,120	1,100	1,103	21,400	1,097.6	1,135.4
08/03(月)	1,101	1,113	1,085	1,101	35,300	1,093.0	1,135.0
07/31(金)	1,114	1,116	1,100	1,101	23,300	1,098.2	1,135.2
07/30(木)	1,071	1,122	1,065	1,109	45,400	1,101.6	1,137.5
07/29(水)	1,080	1,087	1,051	1,074	90,600	1,106.4	1,138.6
07/28(火)	1,108	1,109	1,080	1,080	75,400	1,120.8	1,141.7
07/27(月)	1,120	1,133	1,109	1,127	26,300	1,130.2	1,146.1
07/24(金)	1,127	1,129	1,113	1,118	20,900	1,124.0	1,148.3
07/23(木)	1,142	1,158	1,133	1,133	20,600	1,125.6	1,149.8
07/22(水)	1,134	1,157	1,126	1,146	36,800	1,127.0	1,150.8
07/21(火)	1,108	1,138	1,097	1,127	23,000	1,122.8	1,150.3
07/17(金)	1,121	1,130	1,087	1,096	50,600	1,125.6	1,151.0
07/16(木)	1,130	1,139	1,122	1,126	26,900	1,140.8	1,153.4
07/15(水)	1,135	1,153	1,125	1,140	39,000	1,143.4	1,153.6
07/14(火)	1,141	1,148	1,123	1,125	32,000	1,147.4	1,155.5
07/13(月)	1,171	1,184	1,141	1,141	34,500	1,158.0	1,160.2
07/10(金)	1,169	1,191	1,160	1,172	52,400	1,168.8	1,160.0
07/09(木)	1,165	1,181	1,120	1,139	74,500	1,176.2	1,161.8
07/08(水)	1,180	1,203	1,160	1,160	36,300	1,184.0	1,165.0
07/07(火)	1,201	1,209	1,178	1,178	33,700	1,187.0	1,166.5
07/06(月)	1,220	1,237	1,195	1,195	58,200	1,177.8	1,164.4
07/03(金)	1,178	1,225	1,157	1,209	79,600	1,157.2	1,162.4
07/02(木)	1,161	1,193	1,141	1,178	29,600	1,137.0	1,161.6
07/01(水)	1,140	1,187	1,135	1,175	62,700	1,133.0	1,159.8
06/30(火)	1,130	1,137	1,110	1,132	30,500	1,125.0	1,157.9
06/29(月)	1,110	1,130	1,088	1,092	45,700	1,129.0	1,157.0
06/26(金)	1,152	1,152	1,107	1,108	46,100	1,148.8	1,156.0
06/25(木)	1,153	1,175	1,150	1,158	20,700	1,163.6	1,154.8
06/24(水)	1,152	1,162	1,131	1,135	21,700	1,163.0	1,151.2
06/23(火)	1,193	1,198	1,152	1,152	42,700	1,167.6	1,147.0
06/22(月)	1,209	1,228	1,191	1,191	47,700	1,164.0	1,144.1
06/19(金)	1,161	1,185	1,161	1,182	42,500	1,154.8	1,141.1
06/18(木)	1,165	1,172	1,155	1,155	23,300	1,149.4	1,136.1
06/17(水)	1,134	1,166	1,126	1,158	24,100	1,144.6	1,131.0
06/16(火)	1,139	1,154	1,122	1,134	33,500	1,150.6	1,125.3
06/15(月)	1,159	1,165	1,130	1,145	64,600	1,172.0	1,120.5
06/12(金)	1,139	1,163	1,128	1,155	71,200	1,170.4	1,119.5
06/11(木)	1,150	1,150	1,112	1,131	62,900	1,182.8	1,119.2
06/10(水)	1,310	1,340	1,160	1,188	382,300	1,200.4	1,120.1
06/09(火)	1,154	1,266	1,131	1,241	537,300	1,202.4	1,118.8
06/08(月)	1,158	1,168	1,126	1,137	47,300	1,179.2	1,115.3
06/05(金)	1,227	1,235	1,202	1,217	24,000	1,180.6	1,116.5
06/04(木)	1,194	1,227	1,177	1,219	37,900	1,175.2	1,114.4
06/03(水)	1,125	1,224	1,125	1,198	90,100	1,158.2	1,111.4
06/02(火)	1,135	1,135	1,100	1,125	32,100	1,143.8	1,109.6
06/01(月)	1,193	1,193	1,135	1,144	56,100	1,141.0	1,111.0
05/29(金)	1,149	1,231	1,136	1,190	148,000	1,125.4	1,111.6
05/28(木)	1,112	1,136	1,094	1,134	37,300	1,102.8	1,110.1
05/27(水)	1,115	1,130	1,107	1,126	45,800	1,090.0	1,110.4
05/26(火)	1,074	1,115	1,070	1,111	40,900	1,070.6	1,111.1
05/25(月)	1,080	1,104	1,066	1,066	23,900	1,064.2	1,111.9
05/22(金)	1,070	1,078	1,065	1,077	12,600	1,074.2	1,114.7
05/21(木)	1,042	1,075	1,040	1,070	29,300	1,070.4	1,116.7
05/20(水)	1,070	1,070	1,019	1,029	62,000	1,061.6	1,119.8
05/19(火)	1,117	1,168	1,076	1,079	120,000	1,059.0	1,124.6
05/18(月)	1,055	1,133	1,045	1,116	116,500	1,046.2	1,127.6
05/15(金)	1,030	1,068	1,028	1,058	45,400	1,046.8	1,128.2
05/14(木)	1,016	1,038	1,016	1,026	32,800	1,064.6	1,130.9
05/13(水)	1,014	1,039	1,010	1,016	56,100	1,090.4	1,134.4
05/12(火)	1,116	1,116	1,014	1,015	140,900	1,118.2	1,138.3
05/11(月)	1,140	1,147	1,118	1,119	52,400	1,146.0	1,141.6
05/08(金)	1,155	1,162	1,145	1,147	16,600	1,155.4	1,139.6
05/07(木)	1,177	1,177	1,155	1,155	23,100	1,159.0	1,136.5
05/01(金)	1,154	1,158	1,142	1,155	29,700	1,157.0	1,133.9
04/30(木)	1,163	1,163	1,149	1,154	39,400	1,156.4	1,131.1
04/28(火)	1,179	1,179	1,160	1,166	29,900	1,157.6	1,128.9
04/27(月)	1,144	1,210	1,138	1,165	103,600	1,156.4	1,125.6
04/24(金)	1,149	1,159	1,141	1,145	27,800	1,153.6	1,121.5
04/23(木)	1,166	1,170	1,143	1,152	18,300	1,153.2	1,119.6
04/22(水)	1,163	1,170	1,152	1,160	26,800	1,151.4	1,119.0
04/21(火)	1,152	1,165	1,150	1,160	38,100	1,145.6	1,117.0
04/20(月)	1,144	1,161	1,144	1,151	29,000	1,140.8	1,114.8
04/17(金)	1,137	1,147	1,132	1,143	26,400	1,135.8	1,112.5
04/16(木)	1,138	1,148	1,133	1,143	31,300	1,137.0	1,111.2
04/15(水)	1,138	1,152	1,124	1,131	29,200	1,137.8	1,110.8
04/14(火)	1,136	1,145	1,131	1,136	16,300	1,142.4	1,110.2
04/13(月)	1,133	1,148	1,122	1,126	18,400	1,141.8	1,108.2
04/10(金)	1,147	1,157	1,142	1,149	19,200	1,141.6	1,107.8
04/09(木)	1,157	1,160	1,140	1,147	20,500	1,134.2	1,106.4
04/08(水)	1,145	1,156	1,144	1,154	27,400	1,127.6	1,104.0
04/07(火)	1,125	1,143	1,125	1,133	14,500	1,116.4	1,103.8
04/06(月)	1,112	1,130	1,112	1,125	15,100	1,103.6	1,105.8
04/03(金)	1,106	1,129	1,103	1,112	19,300	1,092.6	1,109.4
04/02(木)	1,111	1,126	1,097	1,114	38,900	1,088.2	1,112.6
04/01(水)	1,094	1,098	1,084	1,098	36,400	1,082.3	1,115.6
03/31(火)	1,071	1,080	1,059	1,069	27,300	1,082.6	1,118.7
03/30(月)	1,051	1,082	1,049	1,070	78,700	1,085.6	1,123.1
03/27(金)	1,074	1,100	1,074	1,090	89,000	1,083.9	1,127.9
03/26(木)	1,098	1,099	1,080	1,084	56,800	1,085.4	1,131.4
03/25(水)	1,103	1,108	1,097	1,100	40,900	1,096.1	1,134.3
03/24(火)	1,086	1,099	1,080	1,084	44,200	1,097.8	1,137.0
03/23(月)	1,074	1,074	1,058	1,061	78,400	1,102.4	1,140.2
03/19(木)	1,116	1,119	1,098	1,098	47,700	1,108.6	1,145.7
03/18(水)	1,121	1,138	1,116	1,138	46,400	1,111.1	1,149.4
03/17(火)	1,110	1,123	1,099	1,108	45,400	1,110.2	1,151.9
03/16(月)	1,093	1,109	1,091	1,107	39,000	1,112.1	1,156.0
03/13(金)	1,093	1,103	1,090	1,093	35,600	1,107.5	1,161.2
03/12(木)	1,126	1,126	1,102	1,110	50,700	1,112.4	1,165.2
03/11(水)	1,124	1,138	1,120	1,133	33,800	1,113.0	1,168.3
03/10(火)	1,113	1,122	1,100	1,118	32,800	1,104.1	1,169.0
03/09(月)	1,100	1,105	1,060	1,084	80,600	1,110.0	1,170.7
03/06(金)	1,110	1,118	1,100	1,118	59,000	1,129.7	1,173.7
03/05(木)	1,117	1,126	1,108	1,113	68,800	1,149.5	1,175.8
03/04(水)	1,126	1,130	1,082	1,088	105,800	1,165.3	1,178.2
03/03(火)	1,183	1,183	1,147	1,147	61,200	1,185.2	1,181.3
03/02(月)	1,204	1,204	1,177	1,183	43,400	1,191.3	1,183.6
02/27(金)	1,192	1,224	1,192	1,216	70,800	1,190.4	1,184.3
02/26(木)	1,193	1,199	1,189	1,192	19,000	1,184.8	1,182.5
02/25(水)	1,183	1,201	1,179	1,188	40,500	1,182.2	1,182.3
02/24(火)	1,179	1,193	1,176	1,177	31,500	1,176.1	1,183.2
02/20(金)	1,181	1,187	1,170	1,178	23,300	1,174.0	1,184.9
02/19(木)	1,170	1,189	1,170	1,189	29,200	1,171.2	1,186.1
02/18(水)	1,167	1,190	1,160	1,178	29,400	1,172.9	1,186.1
02/17(火)	1,168	1,180	1,157	1,157	28,900	1,175.5	1,186.0
02/16(月)	1,171	1,175	1,149	1,167	46,600	1,183.7	1,186.8
02/13(金)	1,192	1,195	1,162	1,164	46,000	1,192.8	1,186.9
02/12(木)	1,194	1,212	1,194	1,197	26,400	1,207.3	1,186.7
02/10(火)	1,210	1,216	1,191	1,192	45,000	1,206.3	1,185.3
02/09(月)	1,270	1,272	1,195	1,198	69,100	1,205.6	1,183.2
02/06(金)	1,232	1,238	1,193	1,213	71,400	1,195.7	1,181.2
02/05(木)	1,200	1,244	1,195	1,236	69,900	1,185.4	1,179.1
02/04(水)	1,170	1,199	1,170	1,193	25,700	1,169.8	1,176.5
02/03(火)	1,165	1,188	1,157	1,188	55,100	1,165.5	1,175.7
02/02(月)	1,176	1,190	1,149	1,149	61,500	1,162.6	1,174.0
01/30(金)	1,157	1,168	1,149	1,161	30,300	1,166.0	1,174.2
01/29(木)	1,176	1,176	1,157	1,158	43,800	1,174.2	1,173.9
01/28(水)	1,169	1,176	1,163	1,171	25,500	1,182.8	1,173.9
01/27(火)	1,169	1,178	1,159	1,174	26,900	1,183.1	1,172.7
01/26(月)	1,193	1,193	1,165	1,166	35,400	1,185.6	1,170.9
01/23(金)	1,204	1,216	1,199	1,202	20,400	1,194.4	1,170.0
01/22(木)	1,181	1,204	1,178	1,201	28,300	1,198.0	1,168.8
01/21(水)	1,169	1,180	1,159	1,173	28,400	1,199.7	1,166.8
01/20(火)	1,205	1,206	1,186	1,186	32,000	1,202.5	1,165.3
01/19(月)	1,215	1,215	1,197	1,210	22,400	1,200.6	1,164.6
01/16(金)	1,210	1,220	1,203	1,220	29,100	1,194.2	1,163.7
01/15(木)	1,187	1,210	1,185	1,210	32,200	1,183.9	1,163.1
01/14(水)	1,180	1,191	1,177	1,187	31,200	1,174.2	1,163.1
01/13(火)	1,188	1,189	1,173	1,176	32,700	1,169.1	1,164.4
01/09(金)	1,169	1,177	1,168	1,177	19,300	1,161.7	1,165.7
01/08(木)	1,161	1,177	1,161	1,169	29,800	1,155.8	1,166.6
01/07(水)	1,155	1,170	1,153	1,161	18,200	1,153.9	1,167.9
01/06(火)	1,146	1,164	1,146	1,161	46,700	1,156.0	1,170.9
01/05(月)	1,150	1,158	1,138	1,139	51,000	1,158.2	1,173.4
12/30(火)	1,158	1,165	1,147	1,148	24,500	1,159.6	1,177.0
12/29(月)	1,176	1,177	1,158	1,159	28,500	1,160.9	1,179.6
12/26(金)	1,164	1,173	1,160	1,172	49,300	1,159.6	1,180.9
12/25(木)	1,146	1,173	1,146	1,173	45,500	1,157.1	1,181.5
12/24(水)	1,155	1,159	1,144	1,146	26,800	1,150.6	1,181.5
12/23(火)	1,159	1,169	1,149	1,155	43,400	1,147.0	1,183.3
12/22(月)	1,164	1,167	1,144	1,153	42,200	1,144.7	1,185.8
12/19(金)	1,141	1,164	1,141	1,159	44,600	1,148.7	1,188.6
12/18(木)	1,125	1,145	1,117	1,140	48,900	1,147.2	1,191.5
12/17(水)	1,142	1,146	1,127	1,128	27,000	1,146.1	1,195.1
12/16(火)	1,161	1,162	1,143	1,143	29,700	1,154.1	1,198.4
12/15(月)	1,140	1,174	1,140	1,173	37,000	1,163.2	1,202.0
12/12(金)	1,154	1,162	1,144	1,152	21,800	1,169.3	1,203.2
12/11(木)	1,172	1,172	1,135	1,135	40,200	1,181.0	1,209.2
12/10(水)	1,190	1,194	1,165	1,168	34,900	1,198.2	1,215.3
12/09(火)	1,203	1,214	1,189	1,189	27,500	1,206.3	1,222.1
12/08(月)	1,214	1,231	1,202	1,203	31,000	1,208.6	1,227.2
12/05(金)	1,220	1,236	1,211	1,211	30,100	1,207.8	1,229.3
12/04(木)	1,205	1,225	1,205	1,220	22,000	1,213.2	1,231.0
12/03(水)	1,200	1,217	1,197	1,209	21,600	1,214.1	1,233.3
12/02(火)	1,198	1,207	1,193	1,200	23,000	1,218.1	1,237.0
12/01(月)	1,235	1,235	1,198	1,199	38,600	1,220.6	1,239.1
11/28(金)	1,225	1,237	1,218	1,237	20,000	1,219.1	1,240.8
11/27(木)	1,229	1,241	1,219	1,225	33,200	1,208.8	1,242.2
11/26(水)	1,214	1,233	1,213	1,229	29,100	1,198.5	1,242.2
11/25(火)	1,211	1,222	1,199	1,213	34,500	1,191.1	-
11/21(金)	1,170	1,192	1,165	1,192	29,400	1,192.1	-
11/20(木)	1,202	1,204	1,181	1,186	29,500	1,198.1	-
11/19(水)	1,192	1,201	1,171	1,174	27,100	1,207.3	-
11/18(火)	1,216	1,216	1,188	1,192	34,900	1,218.7	-
11/17(月)	1,222	1,227	1,210	1,217	22,500	1,222.5	-
11/14(金)	1,208	1,231	1,204	1,222	31,100	1,225.5	-
11/13(木)	1,243	1,243	1,222	1,232	22,300	1,221.9	-
11/12(水)	1,211	1,231	1,211	1,231	23,300	1,235.6	-
11/11(火)	1,237	1,237	1,208	1,211	33,500	1,247.2	-
11/10(月)	1,219	1,234	1,214	1,233	36,500	1,272.7	-
11/07(金)	1,272	1,273	1,202	1,204	123,000	1,289.0	-
11/06(木)	1,302	1,317	1,283	1,300	82,400	1,299.6	-
11/05(水)	1,338	1,338	1,271	1,289	75,900	1,290.1	-
11/04(火)	1,330	1,363	1,321	1,338	128,600	1,287.9	-
10/31(金)	1,293	1,315	1,293	1,314	85,800	1,280.8	-
10/30(木)	1,253	1,270	1,252	1,257	101,300	1,268.1	-
10/29(水)	1,284	1,284	1,247	1,253	45,000	1,265.4	-
10/28(火)	1,300	1,300	1,276	1,277	52,200	1,269.2	-
10/27(月)	1,307	1,316	1,283	1,303	99,600	1,258.6	-
10/24(金)	1,253	1,254	1,235	1,251	28,800	1,235.8	-
10/23(木)	1,264	1,289	1,244	1,244	44,500	1,219.1	-
10/22(水)	1,233	1,276	1,224	1,272	101,000	1,206.1	-
10/21(火)	1,201	1,229	1,187	1,224	54,000	1,182.8	-

銘柄	RSI	25日乖離	点灯シグナル
ピクセラ (6731)	19.0	-18.3%	📉 RSI30以下 ⬇️ 25日乖離-15%
新コスモス電機 (6824)	22.3	-8.8%	📉 RSI30以下 🏷️ 割安＋RSI
日本ケミコン (6997)	25.5	-26.4%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
協立電機 (6874)	27.4	-3.1%	📉 RSI30以下 🏷️ 割安＋RSI
ユー・エム・シー・エレクトロニクス (6615)	29.1	-7.4%	📉 RSI30以下 🏷️ 割安＋RSI
精工技研 (6834)	29.7	-6.4%	📉 RSI30以下 🔄 MACDクロス

アクセル (6730.T)