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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2021/12/23 | 1,502 | 1,539 | 1,502 | 1,506 | +10 | +0.7% | 6,600 |
| 2021/12/22 | 1,465 | 1,528 | 1,465 | 1,496 | +44 | +3% | 16,200 |
| 2021/12/21 | 1,456 | 1,488 | 1,452 | 1,452 | ±0 | ±0% | 9,100 |
| 2021/12/20 | 1,483 | 1,514 | 1,451 | 1,452 | -47 | -3.1% | 12,600 |
| 2021/12/17 | 1,512 | 1,552 | 1,477 | 1,499 | -85 | -5.4% | 27,800 |
| 2021/12/16 | 1,522 | 1,600 | 1,495 | 1,584 | +117 | +8% | 35,200 |
| 2021/12/15 | 1,495 | 1,538 | 1,467 | 1,467 | -28 | -1.9% | 17,200 |
| 2021/12/14 | 1,510 | 1,530 | 1,472 | 1,495 | -45 | -2.9% | 22,300 |
| 2021/12/13 | 1,581 | 1,582 | 1,524 | 1,540 | -23 | -1.5% | 17,100 |
| 2021/12/10 | 1,610 | 1,610 | 1,561 | 1,563 | -50 | -3.1% | 21,400 |
| 2021/12/09 | 1,612 | 1,665 | 1,611 | 1,613 | +9 | +0.6% | 22,400 |
| 2021/12/08 | 1,621 | 1,662 | 1,600 | 1,604 | +4 | +0.3% | 44,000 |
| 2021/12/07 | 1,575 | 1,612 | 1,565 | 1,600 | +25 | +1.6% | 19,500 |
| 2021/12/06 | 1,585 | 1,597 | 1,551 | 1,575 | -25 | -1.6% | 14,400 |
| 2021/12/03 | 1,565 | 1,600 | 1,531 | 1,600 | +75 | +4.9% | 20,700 |
| 2021/12/02 | 1,590 | 1,591 | 1,510 | 1,525 | -70 | -4.4% | 30,000 |
| 2021/12/01 | 1,609 | 1,619 | 1,548 | 1,595 | +37 | +2.4% | 33,800 |
| 2021/11/30 | 1,520 | 1,620 | 1,481 | 1,558 | +84 | +5.7% | 38,000 |
851～
900
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
