アクシスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,737 | 1,750 | 1,726 | 1,745 | +6 | +0.3% | 30,800 |
| 2025/09/16 | 1,757 | 1,761 | 1,703 | 1,739 | +102 | +6.2% | 117,600 |
| 2025/09/12 | 1,594 | 1,637 | 1,594 | 1,637 | +19 | +1.2% | 32,700 |
| 2025/09/11 | 1,577 | 1,618 | 1,576 | 1,618 | +42 | +2.7% | 20,500 |
| 2025/09/10 | 1,546 | 1,585 | 1,546 | 1,576 | +30 | +1.9% | 22,100 |
| 2025/09/09 | 1,538 | 1,555 | 1,530 | 1,546 | +11 | +0.7% | 29,700 |
| 2025/09/08 | 1,533 | 1,539 | 1,532 | 1,535 | +7 | +0.5% | 20,600 |
| 2025/09/05 | 1,540 | 1,546 | 1,528 | 1,528 | -15 | -1% | 20,800 |
| 2025/09/04 | 1,547 | 1,552 | 1,541 | 1,543 | -1 | -0.1% | 4,000 |
| 2025/09/03 | 1,535 | 1,551 | 1,535 | 1,544 | +8 | +0.5% | 20,800 |
| 2025/09/02 | 1,534 | 1,550 | 1,529 | 1,536 | +6 | +0.4% | 22,600 |
| 2025/09/01 | 1,532 | 1,536 | 1,527 | 1,530 | -3 | -0.2% | 18,000 |
| 2025/08/29 | 1,525 | 1,538 | 1,524 | 1,533 | +10 | +0.7% | 13,300 |
| 2025/08/28 | 1,544 | 1,544 | 1,523 | 1,523 | -22 | -1.4% | 27,900 |
| 2025/08/27 | 1,534 | 1,548 | 1,531 | 1,545 | +12 | +0.8% | 25,800 |
| 2025/08/26 | 1,542 | 1,542 | 1,532 | 1,533 | -5 | -0.3% | 11,800 |
| 2025/08/25 | 1,520 | 1,544 | 1,520 | 1,538 | +23 | +1.5% | 41,600 |
| 2025/08/22 | 1,501 | 1,528 | 1,492 | 1,515 | +17 | +1.1% | 52,200 |
| 2025/08/21 | 1,512 | 1,517 | 1,495 | 1,498 | -11 | -0.7% | 41,500 |
| 2025/08/20 | 1,519 | 1,519 | 1,502 | 1,509 | -5 | -0.3% | 57,100 |
| 2025/08/19 | 1,523 | 1,527 | 1,508 | 1,514 | -4 | -0.3% | 53,800 |
| 2025/08/18 | 1,512 | 1,524 | 1,510 | 1,518 | +8 | +0.5% | 28,000 |
| 2025/08/15 | 1,523 | 1,525 | 1,507 | 1,510 | -15 | -1% | 105,200 |
| 2025/08/14 | 1,524 | 1,529 | 1,518 | 1,525 | +2 | +0.1% | 17,100 |
| 2025/08/13 | 1,532 | 1,532 | 1,518 | 1,523 | -9 | -0.6% | 19,700 |
| 2025/08/12 | 1,519 | 1,534 | 1,511 | 1,532 | +21 | +1.4% | 32,300 |
| 2025/08/08 | 1,537 | 1,537 | 1,498 | 1,511 | +3 | +0.2% | 62,900 |
| 2025/08/07 | 1,694 | 1,717 | 1,477 | 1,508 | -170 | -10.1% | 221,000 |
| 2025/08/06 | 1,651 | 1,678 | 1,651 | 1,678 | +1 | +0.1% | 13,200 |
| 2025/08/05 | 1,677 | 1,677 | 1,669 | 1,677 | +7 | +0.4% | 3,000 |
| 2025/08/04 | 1,626 | 1,681 | 1,625 | 1,670 | +4 | +0.2% | 12,800 |
| 2025/08/01 | 1,676 | 1,684 | 1,666 | 1,666 | -10 | -0.6% | 6,200 |
| 2025/07/31 | 1,671 | 1,684 | 1,671 | 1,676 | -3 | -0.2% | 6,200 |
| 2025/07/30 | 1,685 | 1,685 | 1,674 | 1,679 | -11 | -0.7% | 3,200 |
| 2025/07/29 | 1,692 | 1,697 | 1,681 | 1,690 | -1 | -0.1% | 6,300 |
| 2025/07/28 | 1,691 | 1,693 | 1,682 | 1,691 | +6 | +0.4% | 10,600 |
| 2025/07/25 | 1,678 | 1,685 | 1,677 | 1,685 | +10 | +0.6% | 6,800 |
| 2025/07/24 | 1,650 | 1,675 | 1,650 | 1,675 | +22 | +1.3% | 13,700 |
| 2025/07/23 | 1,646 | 1,660 | 1,646 | 1,653 | -2 | -0.1% | 3,000 |
| 2025/07/22 | 1,659 | 1,666 | 1,644 | 1,655 | +12 | +0.7% | 3,300 |
| 2025/07/18 | 1,668 | 1,668 | 1,643 | 1,643 | -16 | -1% | 4,200 |
| 2025/07/17 | 1,656 | 1,666 | 1,653 | 1,659 | +11 | +0.7% | 3,600 |
| 2025/07/16 | 1,655 | 1,657 | 1,645 | 1,648 | +9 | +0.5% | 5,100 |
| 2025/07/15 | 1,650 | 1,650 | 1,635 | 1,639 | -11 | -0.7% | 4,300 |
| 2025/07/14 | 1,642 | 1,650 | 1,642 | 1,650 | +2 | +0.1% | 2,300 |
| 2025/07/11 | 1,653 | 1,662 | 1,648 | 1,648 | -5 | -0.3% | 19,700 |
| 2025/07/10 | 1,659 | 1,669 | 1,643 | 1,653 | -1 | -0.1% | 11,100 |
| 2025/07/09 | 1,652 | 1,654 | 1,627 | 1,654 | +32 | +2% | 2,500 |
| 2025/07/08 | 1,627 | 1,664 | 1,622 | 1,622 | -3 | -0.2% | 15,500 |
| 2025/07/07 | 1,616 | 1,625 | 1,616 | 1,625 | +9 | +0.6% | 1,700 |
1～
50
件表示中 / 1215件
類似銘柄と比較する
現在ご覧いただいている「アクシス」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 |
|---|---|---|---|---|---|---|---|---|
| アクシス | 174,500円 | +15.6% | +10.3% | 2.58% | 11.71倍 | 2.01倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| 昭文社ＨＤ | 42,300円 | +6.3% | -26.2% | 1.18% | 153.82倍 | 0.59倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
| Ｓ＆Ｊ | 135,800円 | +29.7% | +23.2% | 0.00% | 21.38倍 | 3.76倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ｒａｋｕｍｏ | 130,900円 | +11.7% | +5.6% | 0.69% | 29.40倍 | 4.40倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| 昭和システム | 158,000円 | +2.2% | +2.2% | 3.48% | 10.13倍 | 1.27倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム
