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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,350 | 1,375 | 1,350 | 1,371 | +24 | +1.8% | 1,500 |
| 2023/07/14 | 1,349 | 1,365 | 1,347 | 1,347 | -8 | -0.6% | 2,400 |
| 2023/07/13 | 1,361 | 1,361 | 1,345 | 1,355 | -9 | -0.7% | 4,000 |
| 2023/07/12 | 1,352 | 1,367 | 1,352 | 1,364 | +10 | +0.7% | 1,000 |
| 2023/07/11 | 1,365 | 1,371 | 1,354 | 1,354 | -5 | -0.4% | 1,000 |
| 2023/07/10 | 1,363 | 1,365 | 1,349 | 1,359 | -4 | -0.3% | 4,200 |
| 2023/07/07 | 1,365 | 1,366 | 1,350 | 1,363 | -15 | -1.1% | 3,800 |
| 2023/07/06 | 1,375 | 1,378 | 1,368 | 1,378 | +3 | +0.2% | 1,300 |
| 2023/07/05 | 1,386 | 1,390 | 1,367 | 1,375 | -20 | -1.4% | 3,700 |
| 2023/07/04 | 1,404 | 1,404 | 1,382 | 1,395 | -4 | -0.3% | 4,200 |
| 2023/07/03 | 1,390 | 1,402 | 1,366 | 1,399 | +39 | +2.9% | 12,800 |
| 2023/06/30 | 1,375 | 1,390 | 1,343 | 1,360 | -11 | -0.8% | 4,300 |
| 2023/06/29 | 1,359 | 1,371 | 1,346 | 1,371 | +2 | +0.1% | 7,300 |
| 2023/06/28 | 1,370 | 1,370 | 1,361 | 1,369 | -1 | -0.1% | 700 |
| 2023/06/27 | 1,368 | 1,377 | 1,347 | 1,370 | +9 | +0.7% | 7,200 |
| 2023/06/26 | 1,355 | 1,363 | 1,340 | 1,361 | +15 | +1.1% | 10,200 |
| 2023/06/23 | 1,356 | 1,356 | 1,325 | 1,346 | -4 | -0.3% | 8,200 |
| 2023/06/22 | 1,357 | 1,357 | 1,333 | 1,350 | -9 | -0.7% | 8,000 |
| 2023/06/21 | 1,366 | 1,367 | 1,345 | 1,359 | +4 | +0.3% | 4,600 |
| 2023/06/20 | 1,334 | 1,363 | 1,333 | 1,355 | +21 | +1.6% | 5,800 |
| 2023/06/19 | 1,322 | 1,340 | 1,320 | 1,334 | +2 | +0.2% | 8,100 |
| 2023/06/16 | 1,324 | 1,354 | 1,316 | 1,332 | +32 | +2.5% | 6,100 |
| 2023/06/15 | 1,308 | 1,325 | 1,297 | 1,300 | -8 | -0.6% | 1,800 |
| 2023/06/14 | 1,304 | 1,320 | 1,303 | 1,308 | +7 | +0.5% | 3,300 |
| 2023/06/13 | 1,305 | 1,326 | 1,273 | 1,301 | -9 | -0.7% | 10,300 |
| 2023/06/12 | 1,304 | 1,323 | 1,290 | 1,310 | +9 | +0.7% | 2,700 |
| 2023/06/09 | 1,294 | 1,335 | 1,294 | 1,301 | -2 | -0.2% | 1,800 |
| 2023/06/08 | 1,303 | 1,303 | 1,283 | 1,303 | -5 | -0.4% | 2,200 |
| 2023/06/07 | 1,336 | 1,336 | 1,308 | 1,308 | -21 | -1.6% | 3,500 |
| 2023/06/06 | 1,335 | 1,340 | 1,329 | 1,329 | -8 | -0.6% | 1,000 |
| 2023/06/05 | 1,321 | 1,343 | 1,312 | 1,337 | +25 | +1.9% | 5,600 |
| 2023/06/02 | 1,313 | 1,325 | 1,312 | 1,312 | -2 | -0.2% | 1,800 |
| 2023/06/01 | 1,313 | 1,314 | 1,295 | 1,314 | +9 | +0.7% | 700 |
| 2023/05/31 | 1,300 | 1,306 | 1,300 | 1,305 | -5 | -0.4% | 3,600 |
| 2023/05/30 | 1,312 | 1,312 | 1,292 | 1,310 | -2 | -0.2% | 600 |
| 2023/05/29 | 1,297 | 1,312 | 1,297 | 1,312 | +2 | +0.2% | 2,600 |
| 2023/05/26 | 1,323 | 1,324 | 1,307 | 1,310 | -11 | -0.8% | 3,100 |
| 2023/05/25 | 1,315 | 1,324 | 1,291 | 1,321 | +6 | +0.5% | 2,700 |
| 2023/05/24 | 1,291 | 1,315 | 1,291 | 1,315 | +24 | +1.9% | 5,100 |
| 2023/05/23 | 1,342 | 1,343 | 1,266 | 1,291 | -52 | -3.9% | 19,200 |
| 2023/05/22 | 1,340 | 1,350 | 1,338 | 1,343 | +3 | +0.2% | 1,500 |
| 2023/05/19 | 1,349 | 1,349 | 1,334 | 1,340 | +10 | +0.8% | 1,200 |
| 2023/05/18 | 1,330 | 1,331 | 1,325 | 1,330 | +5 | +0.4% | 6,600 |
| 2023/05/17 | 1,341 | 1,341 | 1,313 | 1,325 | -16 | -1.2% | 7,500 |
| 2023/05/16 | 1,343 | 1,344 | 1,337 | 1,341 | -3 | -0.2% | 1,500 |
| 2023/05/15 | 1,334 | 1,361 | 1,330 | 1,344 | +10 | +0.7% | 7,600 |
| 2023/05/12 | 1,331 | 1,348 | 1,331 | 1,334 | +6 | +0.5% | 2,600 |
| 2023/05/11 | 1,410 | 1,422 | 1,315 | 1,328 | -82 | -5.8% | 54,700 |
| 2023/05/10 | 1,383 | 1,414 | 1,383 | 1,410 | +13 | +0.9% | 12,600 |
| 2023/05/09 | 1,377 | 1,400 | 1,377 | 1,397 | +20 | +1.5% | 6,000 |
501～
550
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
