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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/10 | 1,321 | 1,355 | 1,320 | 1,338 | +33 | +2.5% | 3,100 |
| 2022/03/09 | 1,306 | 1,324 | 1,296 | 1,305 | -1 | -0.1% | 6,300 |
| 2022/03/08 | 1,300 | 1,350 | 1,278 | 1,306 | -79 | -5.7% | 9,600 |
| 2022/03/07 | 1,372 | 1,423 | 1,320 | 1,385 | +21 | +1.5% | 4,600 |
| 2022/03/04 | 1,381 | 1,423 | 1,363 | 1,364 | -47 | -3.3% | 4,900 |
| 2022/03/03 | 1,415 | 1,443 | 1,402 | 1,411 | -4 | -0.3% | 5,600 |
| 2022/03/02 | 1,410 | 1,415 | 1,369 | 1,415 | +5 | +0.4% | 4,600 |
| 2022/03/01 | 1,368 | 1,422 | 1,368 | 1,410 | +44 | +3.2% | 7,600 |
| 2022/02/28 | 1,347 | 1,410 | 1,345 | 1,366 | +16 | +1.2% | 11,500 |
| 2022/02/25 | 1,332 | 1,350 | 1,302 | 1,350 | +49 | +3.8% | 6,700 |
| 2022/02/24 | 1,342 | 1,348 | 1,301 | 1,301 | -48 | -3.6% | 7,600 |
| 2022/02/22 | 1,350 | 1,361 | 1,306 | 1,349 | -8 | -0.6% | 7,600 |
| 2022/02/21 | 1,374 | 1,381 | 1,352 | 1,357 | -17 | -1.2% | 4,700 |
| 2022/02/18 | 1,379 | 1,379 | 1,263 | 1,374 | -8 | -0.6% | 10,200 |
| 2022/02/17 | 1,404 | 1,412 | 1,382 | 1,382 | -22 | -1.6% | 1,600 |
| 2022/02/16 | 1,398 | 1,439 | 1,398 | 1,404 | +18 | +1.3% | 2,500 |
| 2022/02/15 | 1,420 | 1,420 | 1,377 | 1,386 | -64 | -4.4% | 5,900 |
| 2022/02/14 | 1,400 | 1,480 | 1,377 | 1,450 | -30 | -2% | 8,000 |
801～
850
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
