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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,445 | 1,445 | 1,420 | 1,433 | -2 | -0.1% | 6,500 |
| 2023/09/27 | 1,420 | 1,443 | 1,416 | 1,435 | -3 | -0.2% | 4,700 |
| 2023/09/26 | 1,434 | 1,449 | 1,425 | 1,438 | -1 | -0.1% | 10,000 |
| 2023/09/25 | 1,435 | 1,440 | 1,422 | 1,439 | +15 | +1.1% | 7,700 |
| 2023/09/22 | 1,393 | 1,430 | 1,393 | 1,424 | +31 | +2.2% | 19,300 |
| 2023/09/21 | 1,395 | 1,400 | 1,383 | 1,393 | +7 | +0.5% | 3,600 |
| 2023/09/20 | 1,423 | 1,423 | 1,382 | 1,386 | -37 | -2.6% | 10,800 |
| 2023/09/19 | 1,419 | 1,446 | 1,403 | 1,423 | +4 | +0.3% | 30,300 |
| 2023/09/15 | 1,399 | 1,419 | 1,389 | 1,419 | +20 | +1.4% | 6,200 |
| 2023/09/14 | 1,395 | 1,411 | 1,395 | 1,399 | +4 | +0.3% | 13,000 |
| 2023/09/13 | 1,386 | 1,413 | 1,386 | 1,395 | +9 | +0.6% | 8,300 |
| 2023/09/12 | 1,402 | 1,414 | 1,382 | 1,386 | -10 | -0.7% | 4,900 |
| 2023/09/11 | 1,385 | 1,396 | 1,373 | 1,396 | +10 | +0.7% | 3,500 |
| 2023/09/08 | 1,385 | 1,391 | 1,370 | 1,386 | -6 | -0.4% | 7,200 |
| 2023/09/07 | 1,407 | 1,408 | 1,377 | 1,392 | -15 | -1.1% | 14,100 |
| 2023/09/06 | 1,390 | 1,417 | 1,387 | 1,407 | +11 | +0.8% | 8,700 |
| 2023/09/05 | 1,401 | 1,402 | 1,382 | 1,396 | -12 | -0.9% | 7,700 |
| 2023/09/04 | 1,389 | 1,408 | 1,389 | 1,408 | +24 | +1.7% | 11,300 |
| 2023/09/01 | 1,373 | 1,388 | 1,365 | 1,384 | +19 | +1.4% | 10,200 |
| 2023/08/31 | 1,370 | 1,374 | 1,364 | 1,365 | -5 | -0.4% | 5,500 |
| 2023/08/30 | 1,369 | 1,372 | 1,356 | 1,370 | -7 | -0.5% | 10,800 |
| 2023/08/29 | 1,379 | 1,385 | 1,366 | 1,377 | -7 | -0.5% | 19,600 |
| 2023/08/28 | 1,399 | 1,399 | 1,371 | 1,384 | ±0 | ±0% | 9,200 |
| 2023/08/25 | 1,411 | 1,417 | 1,376 | 1,384 | -26 | -1.8% | 15,400 |
| 2023/08/24 | 1,400 | 1,431 | 1,383 | 1,410 | +10 | +0.7% | 22,400 |
| 2023/08/23 | 1,368 | 1,410 | 1,356 | 1,400 | +32 | +2.3% | 21,800 |
| 2023/08/22 | 1,420 | 1,420 | 1,368 | 1,368 | -33 | -2.4% | 12,800 |
| 2023/08/21 | 1,457 | 1,457 | 1,374 | 1,401 | +2 | +0.1% | 25,800 |
| 2023/08/18 | 1,374 | 1,525 | 1,335 | 1,399 | +85 | +6.5% | 96,500 |
| 2023/08/17 | 1,306 | 1,318 | 1,300 | 1,314 | ±0 | ±0% | 3,300 |
| 2023/08/16 | 1,304 | 1,320 | 1,301 | 1,314 | -3 | -0.2% | 10,500 |
| 2023/08/15 | 1,334 | 1,335 | 1,303 | 1,317 | -17 | -1.3% | 13,200 |
| 2023/08/14 | 1,345 | 1,345 | 1,308 | 1,334 | -11 | -0.8% | 4,500 |
| 2023/08/10 | 1,362 | 1,365 | 1,343 | 1,345 | +1 | +0.1% | 8,400 |
| 2023/08/09 | 1,389 | 1,398 | 1,341 | 1,344 | -50 | -3.6% | 22,300 |
| 2023/08/08 | 1,397 | 1,399 | 1,386 | 1,394 | +9 | +0.6% | 5,600 |
| 2023/08/07 | 1,369 | 1,385 | 1,360 | 1,385 | +16 | +1.2% | 6,500 |
| 2023/08/04 | 1,372 | 1,372 | 1,365 | 1,369 | -12 | -0.9% | 1,000 |
| 2023/08/03 | 1,366 | 1,381 | 1,362 | 1,381 | +15 | +1.1% | 3,400 |
| 2023/08/02 | 1,361 | 1,372 | 1,358 | 1,366 | -1 | -0.1% | 3,700 |
| 2023/08/01 | 1,367 | 1,368 | 1,353 | 1,367 | ±0 | ±0% | 3,100 |
| 2023/07/31 | 1,379 | 1,379 | 1,352 | 1,367 | +6 | +0.4% | 3,400 |
| 2023/07/28 | 1,355 | 1,361 | 1,345 | 1,361 | +3 | +0.2% | 9,800 |
| 2023/07/27 | 1,355 | 1,365 | 1,350 | 1,358 | +3 | +0.2% | 4,100 |
| 2023/07/26 | 1,373 | 1,373 | 1,355 | 1,355 | -15 | -1.1% | 3,200 |
| 2023/07/25 | 1,372 | 1,372 | 1,366 | 1,370 | -2 | -0.1% | 1,800 |
| 2023/07/24 | 1,378 | 1,396 | 1,367 | 1,372 | +6 | +0.4% | 3,100 |
| 2023/07/21 | 1,361 | 1,387 | 1,361 | 1,366 | -5 | -0.4% | 700 |
| 2023/07/20 | 1,355 | 1,380 | 1,352 | 1,371 | +18 | +1.3% | 10,700 |
| 2023/07/19 | 1,369 | 1,369 | 1,347 | 1,353 | -18 | -1.3% | 3,000 |
451～
500
件表示中 / 1184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 | 166,600円 | +15.6% | +10.3% | 2.70% | 11.18倍 | 1.99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 |
| ＫＬａｂ | 12,600円 | +20.4% | - | 0.00% | - | 0.73倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| 昭文社ＨＤ | 41,800円 | +6.3% | -26.2% | 1.20% | 152.00倍 | 0.58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 |
| ビリングシス | 109,800円 | +13.7% | +19.6% | 2.35% | 14.88倍 | 2.44倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| Ｓ＆Ｊ | 127,500円 | +29.7% | +23.2% | 0.00% | 20.00倍 | 3.51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 |
市場注目の銘柄
チャート関連のコラム
