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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,531 | 1,545 | 1,521 | 1,531 | -16 | -1% | 11,700 |
| 2025/05/21 | 1,532 | 1,555 | 1,532 | 1,547 | +15 | +1% | 9,800 |
| 2025/05/20 | 1,567 | 1,567 | 1,532 | 1,532 | -33 | -2.1% | 11,000 |
| 2025/05/19 | 1,570 | 1,570 | 1,551 | 1,565 | -5 | -0.3% | 4,800 |
| 2025/05/16 | 1,557 | 1,570 | 1,531 | 1,570 | +11 | +0.7% | 7,500 |
| 2025/05/15 | 1,548 | 1,568 | 1,543 | 1,559 | -11 | -0.7% | 1,900 |
| 2025/05/14 | 1,560 | 1,570 | 1,540 | 1,570 | +9 | +0.6% | 9,300 |
| 2025/05/13 | 1,545 | 1,570 | 1,541 | 1,561 | +20 | +1.3% | 13,400 |
| 2025/05/12 | 1,539 | 1,554 | 1,539 | 1,541 | +5 | +0.3% | 6,000 |
| 2025/05/09 | 1,538 | 1,538 | 1,515 | 1,536 | +24 | +1.6% | 22,200 |
| 2025/05/08 | 1,561 | 1,564 | 1,500 | 1,512 | -38 | -2.5% | 65,700 |
| 2025/05/07 | 1,519 | 1,558 | 1,518 | 1,550 | +29 | +1.9% | 15,400 |
| 2025/05/02 | 1,504 | 1,525 | 1,500 | 1,521 | +18 | +1.2% | 8,700 |
| 2025/05/01 | 1,527 | 1,531 | 1,503 | 1,503 | -21 | -1.4% | 9,500 |
| 2025/04/30 | 1,527 | 1,532 | 1,516 | 1,524 | -12 | -0.8% | 5,800 |
| 2025/04/28 | 1,559 | 1,559 | 1,526 | 1,536 | -8 | -0.5% | 17,700 |
| 2025/04/25 | 1,509 | 1,545 | 1,502 | 1,544 | +44 | +2.9% | 15,600 |
| 2025/04/24 | 1,471 | 1,504 | 1,465 | 1,500 | +37 | +2.5% | 25,400 |
| 2025/04/23 | 1,444 | 1,474 | 1,425 | 1,463 | +31 | +2.2% | 17,700 |
| 2025/04/22 | 1,405 | 1,432 | 1,405 | 1,432 | +18 | +1.3% | 700 |
| 2025/04/21 | 1,420 | 1,426 | 1,413 | 1,414 | -6 | -0.4% | 5,200 |
| 2025/04/18 | 1,407 | 1,433 | 1,407 | 1,420 | +29 | +2.1% | 6,800 |
| 2025/04/17 | 1,393 | 1,411 | 1,387 | 1,391 | +5 | +0.4% | 4,400 |
| 2025/04/16 | 1,413 | 1,413 | 1,385 | 1,386 | -20 | -1.4% | 4,700 |
| 2025/04/15 | 1,413 | 1,413 | 1,380 | 1,406 | +21 | +1.5% | 4,400 |
| 2025/04/14 | 1,400 | 1,400 | 1,361 | 1,385 | +3 | +0.2% | 6,800 |
| 2025/04/11 | 1,350 | 1,408 | 1,350 | 1,382 | +6 | +0.4% | 6,500 |
| 2025/04/10 | 1,423 | 1,423 | 1,366 | 1,376 | +28 | +2.1% | 9,700 |
| 2025/04/09 | 1,320 | 1,349 | 1,315 | 1,348 | -12 | -0.9% | 5,600 |
| 2025/04/08 | 1,337 | 1,380 | 1,328 | 1,360 | +83 | +6.5% | 25,400 |
| 2025/04/07 | 1,192 | 1,327 | 1,192 | 1,277 | -63 | -4.7% | 53,600 |
| 2025/04/04 | 1,409 | 1,423 | 1,330 | 1,340 | -99 | -6.9% | 38,700 |
| 2025/04/03 | 1,430 | 1,454 | 1,426 | 1,439 | -31 | -2.1% | 23,500 |
| 2025/04/02 | 1,484 | 1,484 | 1,470 | 1,470 | -13 | -0.9% | 3,500 |
| 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 |
51～
100
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
