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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,434 | 1,468 | 1,408 | 1,465 | +57 | +4% | 7,600 |
| 2022/05/25 | 1,419 | 1,434 | 1,408 | 1,408 | +18 | +1.3% | 3,100 |
| 2022/05/24 | 1,405 | 1,415 | 1,390 | 1,390 | -25 | -1.8% | 3,400 |
| 2022/05/23 | 1,429 | 1,429 | 1,396 | 1,415 | +14 | +1% | 2,100 |
| 2022/05/20 | 1,424 | 1,446 | 1,401 | 1,401 | -23 | -1.6% | 5,700 |
| 2022/05/19 | 1,394 | 1,434 | 1,338 | 1,424 | +3 | +0.2% | 8,700 |
| 2022/05/18 | 1,419 | 1,428 | 1,388 | 1,421 | -1 | -0.1% | 3,900 |
| 2022/05/17 | 1,382 | 1,435 | 1,382 | 1,422 | +32 | +2.3% | 3,100 |
| 2022/05/16 | 1,398 | 1,431 | 1,371 | 1,390 | -8 | -0.6% | 7,000 |
| 2022/05/13 | 1,447 | 1,447 | 1,380 | 1,398 | -49 | -3.4% | 6,300 |
| 2022/05/12 | 1,393 | 1,460 | 1,373 | 1,447 | +54 | +3.9% | 12,100 |
| 2022/05/11 | 1,370 | 1,393 | 1,363 | 1,393 | +7 | +0.5% | 1,900 |
| 2022/05/10 | 1,388 | 1,391 | 1,321 | 1,386 | -2 | -0.1% | 5,800 |
| 2022/05/09 | 1,345 | 1,388 | 1,339 | 1,388 | +40 | +3% | 3,400 |
| 2022/05/06 | 1,311 | 1,349 | 1,311 | 1,348 | +38 | +2.9% | 2,000 |
| 2022/05/02 | 1,304 | 1,343 | 1,304 | 1,310 | -43 | -3.2% | 3,400 |
| 2022/04/28 | 1,324 | 1,353 | 1,324 | 1,353 | +26 | +2% | 4,200 |
| 2022/04/27 | 1,335 | 1,378 | 1,292 | 1,327 | -33 | -2.4% | 4,200 |
| 2022/04/26 | 1,369 | 1,369 | 1,360 | 1,360 | -9 | -0.7% | 1,500 |
| 2022/04/25 | 1,352 | 1,379 | 1,352 | 1,369 | +17 | +1.3% | 6,000 |
| 2022/04/22 | 1,361 | 1,380 | 1,343 | 1,352 | -8 | -0.6% | 6,100 |
| 2022/04/21 | 1,355 | 1,372 | 1,355 | 1,360 | -6 | -0.4% | 2,800 |
| 2022/04/20 | 1,350 | 1,375 | 1,350 | 1,366 | +21 | +1.6% | 4,700 |
| 2022/04/19 | 1,356 | 1,356 | 1,339 | 1,345 | +24 | +1.8% | 3,100 |
| 2022/04/18 | 1,355 | 1,370 | 1,321 | 1,321 | -31 | -2.3% | 5,800 |
| 2022/04/15 | 1,324 | 1,359 | 1,311 | 1,352 | +28 | +2.1% | 1,800 |
| 2022/04/14 | 1,331 | 1,331 | 1,323 | 1,324 | +3 | +0.2% | 600 |
| 2022/04/13 | 1,351 | 1,351 | 1,321 | 1,321 | ±0 | ±0% | 1,200 |
| 2022/04/12 | 1,321 | 1,321 | 1,321 | 1,321 | -20 | -1.5% | 500 |
| 2022/04/11 | 1,311 | 1,381 | 1,311 | 1,341 | -19 | -1.4% | 5,500 |
| 2022/04/08 | 1,412 | 1,412 | 1,343 | 1,360 | +40 | +3% | 4,400 |
| 2022/04/07 | 1,378 | 1,378 | 1,320 | 1,320 | -28 | -2.1% | 6,100 |
| 2022/04/06 | 1,406 | 1,406 | 1,345 | 1,348 | -58 | -4.1% | 7,300 |
| 2022/04/05 | 1,410 | 1,410 | 1,384 | 1,406 | -12 | -0.8% | 2,500 |
| 2022/04/04 | 1,349 | 1,418 | 1,331 | 1,418 | +97 | +7.3% | 7,300 |
| 2022/04/01 | 1,337 | 1,337 | 1,312 | 1,321 | -16 | -1.2% | 2,900 |
| 2022/03/31 | 1,338 | 1,365 | 1,337 | 1,337 | -7 | -0.5% | 900 |
| 2022/03/30 | 1,374 | 1,374 | 1,320 | 1,344 | -1 | -0.1% | 1,900 |
| 2022/03/29 | 1,337 | 1,365 | 1,336 | 1,345 | +11 | +0.8% | 4,100 |
| 2022/03/28 | 1,370 | 1,370 | 1,331 | 1,334 | -34 | -2.5% | 5,500 |
| 2022/03/25 | 1,342 | 1,371 | 1,340 | 1,368 | +28 | +2.1% | 7,900 |
| 2022/03/24 | 1,314 | 1,377 | 1,314 | 1,340 | +28 | +2.1% | 18,700 |
| 2022/03/23 | 1,297 | 1,333 | 1,290 | 1,312 | +15 | +1.2% | 11,600 |
| 2022/03/22 | 1,340 | 1,350 | 1,296 | 1,297 | -35 | -2.6% | 9,900 |
| 2022/03/18 | 1,356 | 1,356 | 1,326 | 1,332 | +2 | +0.2% | 6,500 |
| 2022/03/17 | 1,328 | 1,350 | 1,300 | 1,330 | +30 | +2.3% | 9,500 |
| 2022/03/16 | 1,292 | 1,324 | 1,292 | 1,300 | +10 | +0.8% | 4,400 |
| 2022/03/15 | 1,294 | 1,301 | 1,289 | 1,290 | -4 | -0.3% | 4,300 |
| 2022/03/14 | 1,301 | 1,304 | 1,292 | 1,294 | -10 | -0.8% | 8,800 |
| 2022/03/11 | 1,338 | 1,338 | 1,302 | 1,304 | -34 | -2.5% | 5,900 |
751～
800
件表示中 / 1152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 | 156,000円 | +15.6% | +10.3% | 2.88% | 10.41倍 | 1.86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 |
| 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 |
| ＤＭＰ | 217,700円 | +5.6% | -90.8% | 0.00% | 342.29倍 | 1.90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 |
| ＡＩストーム | 25,700円 | +12.5% | +46.6% | 0.00% | 55.15倍 | 5.65倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| サークレイス | 154,600円 | +20.9% | +71.6% | 0.00% | 29.26倍 | 6.78倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム
