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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,450 | 1,457 | 1,448 | 1,456 | +6 | +0.4% | 4,800 |
| 2022/10/18 | 1,450 | 1,450 | 1,436 | 1,450 | +16 | +1.1% | 1,300 |
| 2022/10/17 | 1,434 | 1,434 | 1,434 | 1,434 | ±0 | ±0% | 100 |
| 2022/10/14 | 1,439 | 1,439 | 1,412 | 1,434 | - | - | 2,600 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,440 | 1,440 | 1,440 | 1,440 | -7 | -0.5% | 100 |
| 2022/10/11 | 1,450 | 1,455 | 1,440 | 1,447 | -1 | -0.1% | 4,100 |
| 2022/10/07 | 1,439 | 1,449 | 1,439 | 1,448 | +9 | +0.6% | 3,900 |
| 2022/10/06 | 1,439 | 1,440 | 1,410 | 1,439 | ±0 | ±0% | 3,200 |
| 2022/10/05 | 1,404 | 1,440 | 1,365 | 1,439 | +5 | +0.3% | 6,800 |
| 2022/10/04 | 1,406 | 1,434 | 1,397 | 1,434 | +27 | +1.9% | 5,700 |
| 2022/10/03 | 1,360 | 1,407 | 1,360 | 1,407 | +47 | +3.5% | 2,300 |
| 2022/09/30 | 1,359 | 1,424 | 1,359 | 1,360 | -12 | -0.9% | 4,000 |
| 2022/09/29 | 1,388 | 1,388 | 1,366 | 1,372 | +11 | +0.8% | 500 |
| 2022/09/28 | 1,374 | 1,390 | 1,361 | 1,361 | -30 | -2.2% | 3,200 |
| 2022/09/27 | 1,399 | 1,399 | 1,374 | 1,391 | +6 | +0.4% | 1,600 |
| 2022/09/26 | 1,412 | 1,412 | 1,382 | 1,385 | -15 | -1.1% | 800 |
| 2022/09/22 | 1,391 | 1,400 | 1,382 | 1,400 | +9 | +0.6% | 1,100 |
| 2022/09/21 | 1,386 | 1,391 | 1,386 | 1,391 | -18 | -1.3% | 500 |
| 2022/09/20 | 1,414 | 1,414 | 1,387 | 1,409 | -5 | -0.4% | 500 |
| 2022/09/16 | 1,439 | 1,439 | 1,394 | 1,414 | -25 | -1.7% | 3,000 |
| 2022/09/15 | 1,414 | 1,460 | 1,403 | 1,439 | +49 | +3.5% | 8,400 |
| 2022/09/14 | 1,397 | 1,411 | 1,390 | 1,390 | -9 | -0.6% | 1,500 |
| 2022/09/13 | 1,409 | 1,409 | 1,399 | 1,399 | -10 | -0.7% | 800 |
| 2022/09/12 | 1,404 | 1,409 | 1,400 | 1,409 | -20 | -1.4% | 1,000 |
| 2022/09/09 | 1,435 | 1,438 | 1,408 | 1,429 | +5 | +0.4% | 2,200 |
| 2022/09/08 | 1,430 | 1,430 | 1,401 | 1,424 | -6 | -0.4% | 3,900 |
| 2022/09/07 | 1,412 | 1,430 | 1,405 | 1,430 | +10 | +0.7% | 1,400 |
| 2022/09/06 | 1,416 | 1,450 | 1,416 | 1,420 | +4 | +0.3% | 3,800 |
| 2022/09/05 | 1,415 | 1,445 | 1,415 | 1,416 | -29 | -2% | 1,800 |
| 2022/09/02 | 1,401 | 1,463 | 1,399 | 1,445 | +27 | +1.9% | 14,500 |
| 2022/09/01 | 1,419 | 1,427 | 1,385 | 1,418 | -16 | -1.1% | 9,400 |
| 2022/08/31 | 1,416 | 1,444 | 1,416 | 1,434 | +9 | +0.6% | 4,200 |
| 2022/08/30 | 1,422 | 1,439 | 1,416 | 1,425 | -5 | -0.3% | 5,000 |
| 2022/08/29 | 1,422 | 1,457 | 1,404 | 1,430 | +38 | +2.7% | 14,600 |
| 2022/08/26 | 1,438 | 1,438 | 1,391 | 1,392 | -36 | -2.5% | 2,600 |
| 2022/08/25 | 1,400 | 1,430 | 1,400 | 1,428 | +28 | +2% | 4,500 |
| 2022/08/24 | 1,415 | 1,428 | 1,400 | 1,400 | +3 | +0.2% | 3,000 |
| 2022/08/23 | 1,382 | 1,400 | 1,382 | 1,397 | +2 | +0.1% | 700 |
| 2022/08/22 | 1,400 | 1,416 | 1,395 | 1,395 | -24 | -1.7% | 1,700 |
| 2022/08/19 | 1,405 | 1,419 | 1,405 | 1,419 | +35 | +2.5% | 1,000 |
| 2022/08/18 | 1,381 | 1,384 | 1,381 | 1,384 | -17 | -1.2% | 700 |
| 2022/08/17 | 1,418 | 1,429 | 1,401 | 1,401 | -4 | -0.3% | 2,600 |
| 2022/08/16 | 1,388 | 1,413 | 1,388 | 1,405 | +5 | +0.4% | 8,100 |
| 2022/08/15 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 4,100 |
| 2022/08/12 | 1,432 | 1,439 | 1,400 | 1,430 | +19 | +1.3% | 6,000 |
| 2022/08/10 | 1,437 | 1,440 | 1,410 | 1,411 | -26 | -1.8% | 9,200 |
| 2022/08/09 | 1,440 | 1,460 | 1,377 | 1,437 | -3 | -0.2% | 11,100 |
| 2022/08/08 | 1,450 | 1,450 | 1,440 | 1,440 | -16 | -1.1% | 2,200 |
| 2022/08/05 | 1,433 | 1,457 | 1,433 | 1,456 | +35 | +2.5% | 1,800 |
651～
700
件表示中 / 1151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 | 155,300円 | +15.6% | +10.3% | 2.90% | 10.37倍 | 1.85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 |
| ＤＭＰ | 214,000円 | +5.6% | -90.8% | 0.00% | 336.48倍 | 1.87倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| ＡＲアドバン | 201,000円 | +10.0% | +29.5% | 0.00% | 19.99倍 | 3.71倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ビリングシス | 102,600円 | +13.7% | +19.6% | 2.51% | 13.90倍 | 2.28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 |
| Ｒｅｂａｓｅ | 136,500円 | +20.1% | -0.2% | 0.00% | 19.78倍 | 4.86倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
