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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,480 | 1,485 | 1,469 | 1,483 | +2 | +0.1% | 6,300 |
| 2025/03/31 | 1,475 | 1,486 | 1,470 | 1,481 | -17 | -1.1% | 9,000 |
| 2025/03/28 | 1,508 | 1,508 | 1,485 | 1,498 | -10 | -0.7% | 5,200 |
| 2025/03/27 | 1,513 | 1,513 | 1,499 | 1,508 | -5 | -0.3% | 3,400 |
| 2025/03/26 | 1,498 | 1,515 | 1,496 | 1,513 | +18 | +1.2% | 7,000 |
| 2025/03/25 | 1,496 | 1,498 | 1,485 | 1,495 | +6 | +0.4% | 1,800 |
| 2025/03/24 | 1,496 | 1,497 | 1,470 | 1,489 | -3 | -0.2% | 5,100 |
| 2025/03/21 | 1,476 | 1,493 | 1,476 | 1,492 | +16 | +1.1% | 7,000 |
| 2025/03/19 | 1,479 | 1,488 | 1,471 | 1,476 | -1 | -0.1% | 4,800 |
| 2025/03/18 | 1,478 | 1,485 | 1,475 | 1,477 | +5 | +0.3% | 4,500 |
| 2025/03/17 | 1,462 | 1,474 | 1,457 | 1,472 | +10 | +0.7% | 8,300 |
| 2025/03/14 | 1,456 | 1,474 | 1,456 | 1,462 | -8 | -0.5% | 13,000 |
| 2025/03/13 | 1,467 | 1,476 | 1,466 | 1,470 | +3 | +0.2% | 2,700 |
| 2025/03/12 | 1,460 | 1,472 | 1,460 | 1,467 | -3 | -0.2% | 5,300 |
| 2025/03/11 | 1,472 | 1,483 | 1,461 | 1,470 | -13 | -0.9% | 6,800 |
| 2025/03/10 | 1,487 | 1,493 | 1,483 | 1,483 | -3 | -0.2% | 5,300 |
| 2025/03/07 | 1,495 | 1,495 | 1,486 | 1,486 | -10 | -0.7% | 2,700 |
| 2025/03/06 | 1,508 | 1,512 | 1,496 | 1,496 | -5 | -0.3% | 3,300 |
| 2025/03/05 | 1,503 | 1,503 | 1,487 | 1,501 | -7 | -0.5% | 3,100 |
| 2025/03/04 | 1,490 | 1,508 | 1,482 | 1,508 | +5 | +0.3% | 8,500 |
| 2025/03/03 | 1,508 | 1,508 | 1,497 | 1,503 | +8 | +0.5% | 1,800 |
| 2025/02/28 | 1,500 | 1,500 | 1,490 | 1,495 | -5 | -0.3% | 4,800 |
| 2025/02/27 | 1,500 | 1,505 | 1,496 | 1,500 | ±0 | ±0% | 2,900 |
| 2025/02/26 | 1,517 | 1,517 | 1,494 | 1,500 | -14 | -0.9% | 3,700 |
| 2025/02/25 | 1,512 | 1,524 | 1,507 | 1,514 | -12 | -0.8% | 5,900 |
| 2025/02/21 | 1,528 | 1,529 | 1,518 | 1,526 | +1 | +0.1% | 1,700 |
| 2025/02/20 | 1,492 | 1,528 | 1,492 | 1,525 | +29 | +1.9% | 11,400 |
| 2025/02/19 | 1,495 | 1,500 | 1,493 | 1,496 | +2 | +0.1% | 1,900 |
| 2025/02/18 | 1,508 | 1,508 | 1,492 | 1,494 | -3 | -0.2% | 7,300 |
| 2025/02/17 | 1,505 | 1,507 | 1,495 | 1,497 | -5 | -0.3% | 16,600 |
| 2025/02/14 | 1,529 | 1,533 | 1,499 | 1,502 | -31 | -2% | 11,600 |
| 2025/02/13 | 1,513 | 1,545 | 1,513 | 1,533 | +17 | +1.1% | 7,700 |
| 2025/02/12 | 1,513 | 1,529 | 1,506 | 1,516 | -1 | -0.1% | 15,400 |
| 2025/02/10 | 1,524 | 1,528 | 1,510 | 1,517 | -14 | -0.9% | 30,300 |
| 2025/02/07 | 1,537 | 1,573 | 1,508 | 1,531 | +35 | +2.3% | 71,600 |
| 2025/02/06 | 1,448 | 1,605 | 1,445 | 1,496 | +84 | +5.9% | 293,700 |
| 2025/02/05 | 1,393 | 1,421 | 1,390 | 1,412 | +25 | +1.8% | 18,900 |
| 2025/02/04 | 1,381 | 1,389 | 1,380 | 1,387 | +12 | +0.9% | 4,700 |
| 2025/02/03 | 1,377 | 1,386 | 1,373 | 1,375 | -5 | -0.4% | 15,200 |
| 2025/01/31 | 1,377 | 1,390 | 1,376 | 1,380 | +3 | +0.2% | 10,800 |
| 2025/01/30 | 1,378 | 1,385 | 1,371 | 1,377 | ±0 | ±0% | 5,600 |
| 2025/01/29 | 1,367 | 1,399 | 1,357 | 1,377 | +15 | +1.1% | 17,100 |
| 2025/01/28 | 1,368 | 1,368 | 1,359 | 1,362 | -6 | -0.4% | 4,700 |
| 2025/01/27 | 1,372 | 1,372 | 1,360 | 1,368 | +11 | +0.8% | 8,500 |
| 2025/01/24 | 1,356 | 1,363 | 1,350 | 1,357 | +1 | +0.1% | 9,800 |
| 2025/01/23 | 1,355 | 1,360 | 1,354 | 1,356 | +1 | +0.1% | 6,800 |
| 2025/01/22 | 1,357 | 1,359 | 1,355 | 1,355 | -3 | -0.2% | 2,000 |
| 2025/01/21 | 1,365 | 1,368 | 1,356 | 1,358 | -4 | -0.3% | 6,800 |
| 2025/01/20 | 1,377 | 1,377 | 1,361 | 1,362 | -15 | -1.1% | 10,200 |
| 2025/01/17 | 1,365 | 1,378 | 1,364 | 1,377 | +12 | +0.9% | 12,900 |
51～
100
件表示中 / 1150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 | 156,500円 | +15.6% | +10.3% | 2.88% | 10.44倍 | 1.87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 | 222,700円 | +5.6% | -90.8% | 0.00% | 350.16倍 | 1.94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 |
| ビリングシス | 103,300円 | +13.7% | +19.6% | 2.50% | 14.00倍 | 2.30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 |
| フォーサイド | 16,100円 | +3.7% | +225.5% | 0.00% | 59.41倍 | 2.80倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ＡＲアドバン | 200,100円 | +10.0% | +29.5% | 0.00% | 19.91倍 | 3.70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 |
市場注目の銘柄
チャート関連のコラム
