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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 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 |
| 2022/02/10 | 1,455 | 1,500 | 1,455 | 1,480 | +28 | +1.9% | 15,400 |
| 2022/02/09 | 1,430 | 1,477 | 1,430 | 1,452 | +26 | +1.8% | 7,100 |
| 2022/02/08 | 1,419 | 1,459 | 1,419 | 1,426 | +7 | +0.5% | 3,100 |
| 2022/02/07 | 1,440 | 1,461 | 1,415 | 1,419 | -42 | -2.9% | 5,000 |
| 2022/02/04 | 1,450 | 1,471 | 1,435 | 1,461 | +5 | +0.3% | 5,000 |
| 2022/02/03 | 1,460 | 1,473 | 1,455 | 1,456 | -4 | -0.3% | 4,700 |
| 2022/02/02 | 1,407 | 1,490 | 1,407 | 1,460 | +36 | +2.5% | 13,300 |
| 2022/02/01 | 1,382 | 1,465 | 1,382 | 1,424 | +46 | +3.3% | 11,500 |
| 2022/01/31 | 1,328 | 1,378 | 1,328 | 1,378 | +50 | +3.8% | 6,600 |
| 2022/01/28 | 1,340 | 1,392 | 1,321 | 1,328 | -10 | -0.7% | 7,100 |
| 2022/01/27 | 1,398 | 1,413 | 1,337 | 1,338 | -53 | -3.8% | 10,100 |
| 2022/01/26 | 1,389 | 1,399 | 1,373 | 1,391 | +26 | +1.9% | 2,700 |
| 2022/01/25 | 1,383 | 1,392 | 1,357 | 1,365 | -18 | -1.3% | 7,700 |
| 2022/01/24 | 1,373 | 1,407 | 1,353 | 1,383 | +24 | +1.8% | 12,300 |
| 2022/01/21 | 1,362 | 1,366 | 1,335 | 1,359 | -3 | -0.2% | 6,600 |
| 2022/01/20 | 1,343 | 1,389 | 1,333 | 1,362 | +6 | +0.4% | 8,600 |
| 2022/01/19 | 1,384 | 1,408 | 1,356 | 1,356 | -81 | -5.6% | 15,100 |
| 2022/01/18 | 1,396 | 1,438 | 1,395 | 1,437 | +52 | +3.8% | 6,900 |
| 2022/01/17 | 1,415 | 1,434 | 1,385 | 1,385 | -43 | -3% | 14,200 |
| 2022/01/14 | 1,395 | 1,433 | 1,386 | 1,428 | +27 | +1.9% | 8,500 |
| 2022/01/13 | 1,451 | 1,451 | 1,397 | 1,401 | -30 | -2.1% | 8,900 |
| 2022/01/12 | 1,381 | 1,449 | 1,381 | 1,431 | +52 | +3.8% | 9,600 |
| 2022/01/11 | 1,398 | 1,422 | 1,351 | 1,379 | -24 | -1.7% | 11,900 |
| 2022/01/07 | 1,422 | 1,426 | 1,350 | 1,403 | -24 | -1.7% | 22,300 |
| 2022/01/06 | 1,451 | 1,497 | 1,403 | 1,427 | -24 | -1.7% | 17,600 |
| 2022/01/05 | 1,510 | 1,510 | 1,451 | 1,451 | -59 | -3.9% | 15,900 |
| 2022/01/04 | 1,545 | 1,545 | 1,486 | 1,510 | -10 | -0.7% | 9,100 |
| 2021/12/30 | 1,499 | 1,533 | 1,489 | 1,520 | +5 | +0.3% | 9,000 |
| 2021/12/29 | 1,495 | 1,525 | 1,475 | 1,515 | +20 | +1.3% | 13,500 |
| 2021/12/28 | 1,424 | 1,600 | 1,406 | 1,495 | +71 | +5% | 70,500 |
| 2021/12/27 | 1,490 | 1,491 | 1,387 | 1,424 | -65 | -4.4% | 20,900 |
| 2021/12/24 | 1,506 | 1,506 | 1,481 | 1,489 | -17 | -1.1% | 8,700 |
801～
850
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
