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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,384 | 1,390 | 1,373 | 1,377 | -11 | -0.8% | 3,400 |
| 2023/05/02 | 1,388 | 1,390 | 1,370 | 1,388 | ±0 | ±0% | 13,600 |
| 2023/05/01 | 1,389 | 1,390 | 1,388 | 1,388 | +18 | +1.3% | 300 |
| 2023/04/28 | 1,374 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 1,500 |
| 2023/04/27 | 1,350 | 1,375 | 1,350 | 1,375 | -2 | -0.1% | 3,300 |
| 2023/04/26 | 1,387 | 1,387 | 1,333 | 1,377 | -6 | -0.4% | 4,800 |
| 2023/04/25 | 1,379 | 1,383 | 1,378 | 1,383 | +6 | +0.4% | 400 |
| 2023/04/24 | 1,370 | 1,377 | 1,369 | 1,377 | +6 | +0.4% | 1,100 |
| 2023/04/21 | 1,374 | 1,376 | 1,371 | 1,371 | -10 | -0.7% | 900 |
| 2023/04/20 | 1,381 | 1,388 | 1,377 | 1,381 | +4 | +0.3% | 2,000 |
| 2023/04/19 | 1,370 | 1,377 | 1,370 | 1,377 | +7 | +0.5% | 600 |
| 2023/04/18 | 1,369 | 1,374 | 1,369 | 1,370 | -2 | -0.1% | 2,700 |
| 2023/04/17 | 1,395 | 1,395 | 1,372 | 1,372 | -24 | -1.7% | 2,200 |
| 2023/04/14 | 1,395 | 1,400 | 1,350 | 1,396 | +5 | +0.4% | 2,300 |
| 2023/04/13 | 1,389 | 1,427 | 1,389 | 1,391 | -8 | -0.6% | 4,200 |
| 2023/04/12 | 1,399 | 1,400 | 1,398 | 1,399 | -1 | -0.1% | 2,100 |
| 2023/04/11 | 1,407 | 1,407 | 1,382 | 1,400 | ±0 | ±0% | 1,900 |
| 2023/04/10 | 1,400 | 1,400 | 1,399 | 1,400 | +27 | +2% | 1,800 |
| 2023/04/07 | 1,396 | 1,396 | 1,373 | 1,373 | -23 | -1.6% | 600 |
| 2023/04/06 | 1,394 | 1,401 | 1,371 | 1,396 | +2 | +0.1% | 2,900 |
| 2023/04/05 | 1,399 | 1,400 | 1,375 | 1,394 | -6 | -0.4% | 3,800 |
| 2023/04/04 | 1,388 | 1,401 | 1,388 | 1,400 | -2 | -0.1% | 1,300 |
| 2023/04/03 | 1,401 | 1,408 | 1,375 | 1,402 | +8 | +0.6% | 1,300 |
| 2023/03/31 | 1,393 | 1,400 | 1,391 | 1,394 | +1 | +0.1% | 4,800 |
| 2023/03/30 | 1,419 | 1,420 | 1,370 | 1,393 | -17 | -1.2% | 2,500 |
| 2023/03/29 | 1,421 | 1,427 | 1,370 | 1,410 | -8 | -0.6% | 11,400 |
| 2023/03/28 | 1,404 | 1,419 | 1,403 | 1,418 | +20 | +1.4% | 7,000 |
| 2023/03/27 | 1,403 | 1,403 | 1,391 | 1,398 | +11 | +0.8% | 2,400 |
| 2023/03/24 | 1,392 | 1,395 | 1,385 | 1,387 | -5 | -0.4% | 2,700 |
| 2023/03/23 | 1,380 | 1,393 | 1,380 | 1,392 | +6 | +0.4% | 1,000 |
| 2023/03/22 | 1,390 | 1,390 | 1,386 | 1,386 | -4 | -0.3% | 1,300 |
| 2023/03/20 | 1,361 | 1,390 | 1,361 | 1,390 | +29 | +2.1% | 1,700 |
| 2023/03/17 | 1,379 | 1,384 | 1,350 | 1,361 | -18 | -1.3% | 3,900 |
| 2023/03/16 | 1,375 | 1,383 | 1,340 | 1,379 | +4 | +0.3% | 3,100 |
| 2023/03/15 | 1,376 | 1,385 | 1,375 | 1,375 | ±0 | ±0% | 2,300 |
| 2023/03/14 | 1,387 | 1,388 | 1,330 | 1,375 | -12 | -0.9% | 7,700 |
| 2023/03/13 | 1,393 | 1,408 | 1,383 | 1,387 | -6 | -0.4% | 2,600 |
| 2023/03/10 | 1,417 | 1,426 | 1,390 | 1,393 | -9 | -0.6% | 13,500 |
| 2023/03/09 | 1,413 | 1,417 | 1,385 | 1,402 | -11 | -0.8% | 1,700 |
| 2023/03/08 | 1,416 | 1,416 | 1,400 | 1,413 | -16 | -1.1% | 2,100 |
| 2023/03/07 | 1,391 | 1,430 | 1,391 | 1,429 | +29 | +2.1% | 3,800 |
| 2023/03/06 | 1,418 | 1,418 | 1,393 | 1,400 | -12 | -0.8% | 4,000 |
| 2023/03/03 | 1,389 | 1,413 | 1,380 | 1,412 | +12 | +0.9% | 10,200 |
| 2023/03/02 | 1,375 | 1,426 | 1,368 | 1,400 | -5 | -0.4% | 6,300 |
| 2023/03/01 | 1,349 | 1,410 | 1,340 | 1,405 | +62 | +4.6% | 19,000 |
| 2023/02/28 | 1,320 | 1,343 | 1,318 | 1,343 | +31 | +2.4% | 7,500 |
| 2023/02/27 | 1,292 | 1,316 | 1,289 | 1,312 | +24 | +1.9% | 10,500 |
| 2023/02/24 | 1,290 | 1,290 | 1,276 | 1,288 | -3 | -0.2% | 1,700 |
| 2023/02/22 | 1,269 | 1,295 | 1,269 | 1,291 | +22 | +1.7% | 6,900 |
| 2023/02/21 | 1,291 | 1,291 | 1,269 | 1,269 | -22 | -1.7% | 4,100 |
551～
600
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
