アクセルスペース HD（402A）の株価チャート
株価
5/11
- 前日 (5/8)
- 703
- 始値
- 710
- 高値
- 719
- 安値
- 684
- 終値 ±0%
- 703
- 出来高 -25.39%
- 5,113,900
乖離率
- 株価（5日）
移動平均値 - +9.16%
644 - 株価（25日）
移動平均値 - +10.88%
634 - 出来高（5日）
移動平均値 - +40.32%
3,644,560
2025/12/08～2026/05/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 05/11 | 710 | 719 | 684 | 703 | 0% | 5,113,900 | 466億7217万 | +10.88% | - | 6.22 |
| 05/08 | 618 | 713 | 618 | 703 | +14.31% | 6,854,500 | 466億7217万 | +12.3% | - | 6.22 |
| 05/07 | 620 | 626 | 595 | 615 | +1.99% | 2,718,800 | 408億2985万 | -0.65% | - | 5.44 |
| 05/01 | 596 | 618 | 590 | 603 | +1.52% | 1,736,500 | 400億3317万 | -2.27% | - | 5.34 |
| 04/30 | 610 | 612 | 586 | 594 | -2.14% | 1,799,100 | 394億3566万 | -3.41% | - | 5.26 |
| 04/28 | 592 | 618 | 591 | 607 | +3.41% | 2,298,400 | 402億9873万 | -1.46% | - | 5.37 |
| 04/27 | 629 | 632 | 567 | 587 | -6.97% | 6,282,300 | 389億7093万 | -4.55% | - | 5.19 |
| 04/24 | 685 | 687 | 630 | 631 | -8.55% | 4,598,700 | 418億9209万 | +2.6% | - | 5.58 |
| 04/23 | 743 | 744 | 662 | 690 | -7.13% | 6,306,200 | 458億910万 | +12.2% | - | 6.11 |
| 04/22 | 747 | 760 | 710 | 743 | +5.54% | 8,258,500 | 493億2777万 | +20.62% | - | 6.57 |
| 04/21 | 729 | 734 | 699 | 704 | -3.43% | 3,453,700 | 467億3856万 | +15.22% | - | 6.23 |
| 04/20 | 680 | 741 | 660 | 729 | +6.11% | 5,407,900 | 483億9831万 | +19.51% | - | 6.45 |
| 04/17 | 700 | 709 | 685 | 687 | -2.14% | 3,126,900 | 456億993万 | +13.18% | - | 6.08 |
| 04/16 | 688 | 723 | 671 | 702 | +3.24% | 4,216,500 | 466億578万 | +16.23% | - | 6.21 |
| 04/15 | 714 | 736 | 678 | 680 | -1.45% | 7,266,500 | 451億4520万 | +12.96% | - | 6.02 |
| 04/14 | 690 | 707 | 666 | 690 | +1.02% | 4,732,000 | 458億910万 | +15% | - | 6.11 |
| 04/13 | 641 | 692 | 635 | 683 | +1.94% | 5,996,600 | 453億4437万 | +14.6% | - | 6.04 |
| 04/10 | 614 | 670 | 601 | 670 | +17.54% | 12,492,800 | 444億8130万 | +12.42% | - | 5.93 |
| 04/09 | 575 | 582 | 562 | 570 | -1.72% | 1,735,100 | 378億4230万 | -4.2% | - | 5.04 |
| 04/08 | 555 | 583 | 550 | 580 | +8.01% | 2,899,400 | 385億620万 | -2.85% | - | 5.13 |
| 04/07 | 539 | 552 | 525 | 537 | +0.56% | 1,643,000 | 356億5143万 | -10.65% | - | 4.75 |
| 04/06 | 544 | 554 | 532 | 534 | -0.56% | 1,384,400 | 354億5226万 | -12.32% | - | 4.72 |
| 04/03 | 555 | 560 | 534 | 537 | +0.37% | 2,241,100 | 356億5143万 | -13.11% | - | 4.75 |
| 04/02 | 549 | 572 | 531 | 535 | +0.94% | 4,599,400 | 355億1865万 | -14.26% | - | 4.73 |
| 04/01 | 533 | 536 | 520 | 530 | +4.33% | 1,987,800 | 351億8670万 | -16.01% | - | 4.69 |
| 03/31 | 521 | 530 | 504 | 508 | -3.97% | 2,924,900 | 337億2612万 | -20.25% | - | 4.49 |
| 03/30 | 528 | 534 | 515 | 529 | -5.2% | 3,003,200 | 351億2031万 | -17.08% | - | 4.68 |
| 03/27 | 562 | 564 | 538 | 558 | -0.89% | 2,783,800 | 370億4562万 | -12.81% | - | 4.94 |
| 03/26 | 620 | 620 | 558 | 563 | -8.46% | 3,973,200 | 373億7757万 | -12.17% | - | 4.98 |
| 03/25 | 596 | 626 | 593 | 615 | +4.95% | 2,353,200 | 408億2985万 | -3.91% | - | 5.44 |
| 03/24 | 605 | 605 | 570 | 586 | +1.38% | 2,715,700 | 389億454万 | -8.01% | - | 5.18 |
| 03/23 | 604 | 610 | 574 | 578 | -9.69% | 4,403,300 | 383億7342万 | -8.83% | - | 5.11 |
| 03/19 | 677 | 690 | 636 | 640 | -8.83% | 4,688,700 | 424億8960万 | +1.11% | - | 5.66 |
| 03/18 | 651 | 702 | 649 | 702 | +10.55% | 3,798,000 | 466億578万 | +11.61% | - | 6.21 |
| 03/17 | 660 | 679 | 630 | 635 | -4.08% | 2,778,900 | 421億5765万 | +1.76% | - | 5.62 |
| 03/16 | 655 | 674 | 647 | 662 | +1.38% | 2,725,800 | 439億5018万 | +6.43% | - | 5.86 |
| 03/13 | 622 | 670 | 617 | 653 | +3.82% | 3,396,900 | 433億5267万 | +5.83% | - | 5.78 |
| 03/12 | 629 | 643 | 616 | 629 | -2.18% | 1,966,600 | 417億5931万 | +2.28% | - | 5.57 |
| 03/11 | 635 | 664 | 631 | 643 | +2.88% | 2,230,600 | 426億8877万 | +4.89% | - | 5.69 |
| 03/10 | 625 | 646 | 611 | 625 | +3.31% | 2,988,000 | 414億9375万 | +2.46% | - | 5.53 |
| 03/09 | 628 | 634 | 583 | 605 | -9.43% | 6,157,200 | 401億6595万 | -0.33% | - | 5.35 |
| 03/06 | 650 | 684 | 641 | 668 | +1.21% | 2,933,200 | 443億4852万 | +10.41% | - | 5.91 |
| 03/05 | 647 | 683 | 632 | 660 | +7.67% | 4,373,200 | 438億1740万 | +10% | - | 5.84 |
| 03/04 | 654 | 670 | 601 | 613 | -8.51% | 8,203,800 | 406億9707万 | +2.85% | - | 5.42 |
| 03/03 | 752 | 755 | 670 | 670 | -9.7% | 7,640,700 | 444億8130万 | +12.61% | - | 5.93 |
| 03/02 | 728 | 770 | 718 | 742 | -1.33% | 5,837,400 | 492億6138万 | +25.34% | - | 6.57 |
| 02/27 | 699 | 775 | 693 | 752 | +5.92% | 9,031,400 | 499億2528万 | +28.55% | - | 6.65 |
| 02/26 | 690 | 712 | 672 | 710 | 0% | 8,520,800 | 471億3690万 | +22.84% | - | 6.28 |
| 02/25 | 700 | 731 | 632 | 710 | +8.07% | 27,235,800 | 471億3690万 | +23.91% | - | 6.28 |
| 02/24 | 657 | 657 | 657 | 657 | +17.95% | 323,200 | 436億1823万 | +15.47% | - | 5.81 |
| 02/20 | 550 | 566 | 546 | 557 | -0.18% | 1,537,800 | 369億7923万 | -1.59% | - | 4.93 |
| 02/19 | 577 | 578 | 553 | 558 | -4.12% | 2,109,200 | 370億4562万 | -1.24% | - | 4.94 |
| 02/18 | 550 | 588 | 537 | 582 | +4.68% | 2,790,200 | 386億3898万 | +3.19% | - | 5.15 |
| 02/17 | 534 | 561 | 533 | 556 | +5.1% | 2,078,000 | 369億1284万 | -1.07% | - | 4.92 |
| 02/16 | 501 | 550 | 495 | 529 | +3.73% | 2,889,600 | 351億2031万 | -5.54% | - | 4.68 |
| 02/13 | 529 | 535 | 504 | 510 | -7.1% | 3,772,200 | 338億5890万 | -8.93% | - | 4.51 |
| 02/12 | 551 | 577 | 545 | 549 | -1.44% | 2,731,500 | 364億4811万 | -1.79% | - | 4.86 |
| 02/10 | 550 | 567 | 547 | 557 | +0.18% | 2,669,900 | 369億7923万 | -0.18% | - | 4.93 |
| 02/09 | 598 | 599 | 538 | 556 | -5.44% | 5,888,400 | 369億1284万 | 0% | - | 4.92 |
| 02/06 | 540 | 588 | 515 | 588 | +5.76% | 3,909,800 | 390億3732万 | +6.14% | - | 5.2 |
| 02/05 | 600 | 606 | 552 | 556 | -6.08% | 3,115,600 | 369億1284万 | +1.09% | - | 4.92 |
| 02/04 | 588 | 596 | 569 | 592 | +0.68% | 2,136,500 | 393億288万 | +8.03% | - | 5.24 |
| 02/03 | 561 | 589 | 546 | 588 | +6.72% | 2,581,400 | 390億3732万 | +7.69% | - | 5.2 |
| 02/02 | 566 | 586 | 550 | 551 | -1.43% | 2,654,500 | 365億8089万 | +1.47% | - | 4.88 |
| 01/30 | 557 | 572 | 550 | 559 | +0.36% | 1,531,900 | 371億1201万 | +3.52% | - | 4.95 |
| 01/29 | 552 | 567 | 535 | 557 | +2.77% | 1,915,500 | 369億7923万 | +4.11% | - | 4.93 |
| 01/28 | 567 | 567 | 531 | 542 | -4.41% | 3,326,100 | 359億8338万 | +2.26% | - | 4.8 |
| 01/27 | 586 | 589 | 564 | 567 | -3.08% | 2,566,000 | 376億4313万 | +8.21% | - | 5.02 |
| 01/26 | 592 | 602 | 570 | 585 | -2.5% | 3,029,200 | 388億3815万 | +12.72% | - | 5.18 |
| 01/23 | 556 | 629 | 551 | 600 | +7.91% | 5,720,700 | 398億3400万 | +17.19% | - | 5.31 |
| 01/22 | 590 | 594 | 556 | 556 | -5.76% | 3,308,800 | 369億1284万 | +9.88% | - | 4.92 |
| 01/21 | 550 | 597 | 536 | 590 | +3.33% | 4,115,100 | 391億7010万 | +17.53% | - | 5.22 |
| 01/20 | 620 | 623 | 571 | 571 | -6.55% | 4,526,700 | 379億869万 | +14.89% | - | 5.05 |
| 01/19 | 563 | 622 | 541 | 611 | +7.01% | 5,752,900 | 405億6429万 | +24.19% | - | 5.41 |
| 01/16 | 553 | 589 | 544 | 571 | +5.16% | 3,747,600 | 379億869万 | +17.73% | - | 5.05 |
| 01/15 | 533 | 571 | 524 | 543 | +2.65% | 3,364,200 | 360億4977万 | +13.13% | - | 4.8 |
| 01/14 | 527 | 532 | 512 | 529 | 0% | 2,051,200 | 351億2031万 | +10.9% | - | 4.68 |
| 01/13 | 525 | 539 | 510 | 529 | +2.72% | 2,640,200 | 351億2031万 | +11.37% | - | 4.68 |
| 01/09 | 542 | 548 | 508 | 515 | -1.34% | 3,031,600 | 341億9085万 | +8.88% | - | 4.56 |
| 01/08 | 500 | 537 | 500 | 522 | +3.78% | 2,318,100 | 346億5558万 | +10.59% | - | 4.62 |
| 01/07 | 504 | 508 | 493 | 503 | -1.18% | 1,753,200 | 333億9417万 | +6.57% | - | 4.45 |
| 01/06 | 517 | 532 | 508 | 509 | +0.2% | 2,309,500 | 337億9251万 | +7.61% | - | 4.5 |
| 01/05 | 522 | 523 | 503 | 508 | +0.2% | 2,323,600 | 337億2612万 | +7.17% | - | 4.49 |
| 2025 |
| 12/30 | 486 | 514 | 481 | 507 | +4.54% | 3,069,300 | 336億5973万 | +6.74% | - | 4.49 |
| 12/29 | 507 | 510 | 480 | 485 | -4.15% | 2,834,400 | 321億9915万 | +2.11% | - | 4.29 |
| 12/26 | 531 | 535 | 499 | 506 | -5.77% | 4,879,000 | 335億9334万 | +6.3% | - | 4.48 |
| 12/25 | 530 | 550 | 510 | 537 | +4.27% | 7,803,000 | 356億5143万 | +12.58% | - | 4.75 |
| 12/24 | 480 | 525 | 466 | 515 | +8.65% | 5,402,800 | 341億9085万 | +8.19% | - | 4.56 |
| 12/23 | 445 | 500 | 445 | 474 | +8.97% | 7,157,800 | 314億6886万 | -0.63% | - | 4.19 |
| 12/22 | 440 | 447 | 426 | 435 | +1.64% | 1,876,100 | 288億7965万 | -9.38% | - | 3.85 |
| 12/19 | 420 | 440 | 413 | 428 | +3.38% | 1,547,600 | 284億1492万 | -11.75% | - | 3.79 |
| 12/18 | 417 | 433 | 409 | 414 | -2.59% | 1,378,700 | 274億8546万 | -15.85% | - | 3.66 |
| 12/17 | 431 | 435 | 416 | 425 | -0.47% | 1,177,400 | 282億1575万 | -15% | - | 3.76 |
| 12/16 | 450 | 456 | 427 | 427 | -3.39% | 1,762,200 | 283億4853万 | -15.78% | - | 3.78 |
| 12/15 | 446 | 455 | 440 | 442 | -1.78% | 970,700 | 293億4438万 | -14.01% | - | 3.91 |
| 12/12 | 463 | 472 | 444 | 450 | -2.81% | 1,436,900 | 298億7550万 | -13.63% | - | 3.98 |
| 12/11 | 441 | 478 | 441 | 463 | +4.99% | 2,691,700 | 307億3857万 | -11.98% | - | 4.1 |
| 12/10 | 440 | 450 | 436 | 441 | +1.15% | 1,149,500 | 292億7799万 | -16.79% | - | 3.9 |
| 12/09 | 454 | 455 | 432 | 436 | -3.11% | 1,874,500 | 289億4604万 | -18.66% | - | 3.86 |
| 12/08 | 475 | 480 | 449 | 450 | -6.83% | 2,899,400 | 298億7550万 | -17.13% | - | 3.98 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
