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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,405 | 1,438 | 1,388 | 1,418 | +15 | +1.1% | 12,300 |
| 2021/08/17 | 1,436 | 1,457 | 1,402 | 1,403 | -33 | -2.3% | 7,200 |
| 2021/08/16 | 1,467 | 1,484 | 1,425 | 1,436 | -31 | -2.1% | 11,900 |
| 2021/08/13 | 1,474 | 1,485 | 1,400 | 1,467 | -47 | -3.1% | 41,300 |
| 2021/08/12 | 1,521 | 1,550 | 1,460 | 1,514 | -6 | -0.4% | 35,200 |
| 2021/08/11 | 1,440 | 1,533 | 1,439 | 1,520 | +93 | +6.5% | 32,400 |
| 2021/08/10 | 1,424 | 1,442 | 1,393 | 1,427 | +3 | +0.2% | 33,700 |
| 2021/08/06 | 1,470 | 1,489 | 1,402 | 1,424 | -46 | -3.1% | 39,700 |
| 2021/08/05 | 1,538 | 1,567 | 1,435 | 1,470 | -68 | -4.4% | 19,000 |
| 2021/08/04 | 1,614 | 1,614 | 1,538 | 1,538 | -76 | -4.7% | 10,800 |
| 2021/08/03 | 1,583 | 1,628 | 1,570 | 1,614 | +30 | +1.9% | 6,500 |
| 2021/08/02 | 1,585 | 1,586 | 1,570 | 1,584 | -1 | -0.1% | 4,800 |
| 2021/07/30 | 1,621 | 1,622 | 1,585 | 1,585 | -36 | -2.2% | 6,700 |
| 2021/07/29 | 1,574 | 1,626 | 1,574 | 1,621 | +49 | +3.1% | 9,100 |
| 2021/07/28 | 1,641 | 1,641 | 1,572 | 1,572 | -68 | -4.1% | 10,400 |
| 2021/07/27 | 1,610 | 1,656 | 1,608 | 1,640 | +30 | +1.9% | 12,200 |
| 2021/07/26 | 1,566 | 1,625 | 1,566 | 1,610 | +36 | +2.3% | 18,500 |
| 2021/07/21 | 1,581 | 1,587 | 1,570 | 1,574 | -12 | -0.8% | 8,600 |
| 2021/07/20 | 1,619 | 1,629 | 1,586 | 1,586 | -33 | -2% | 11,500 |
| 2021/07/19 | 1,627 | 1,633 | 1,605 | 1,619 | -8 | -0.5% | 12,300 |
| 2021/07/16 | 1,636 | 1,653 | 1,622 | 1,627 | -9 | -0.6% | 9,400 |
| 2021/07/15 | 1,690 | 1,690 | 1,626 | 1,636 | -54 | -3.2% | 10,200 |
| 2021/07/14 | 1,682 | 1,690 | 1,662 | 1,690 | +33 | +2% | 11,200 |
| 2021/07/13 | 1,668 | 1,693 | 1,657 | 1,657 | +18 | +1.1% | 20,800 |
| 2021/07/12 | 1,631 | 1,663 | 1,608 | 1,639 | +20 | +1.2% | 17,600 |
| 2021/07/09 | 1,590 | 1,619 | 1,584 | 1,619 | +25 | +1.6% | 17,400 |
| 2021/07/08 | 1,654 | 1,654 | 1,575 | 1,594 | -60 | -3.6% | 41,500 |
| 2021/07/07 | 1,670 | 1,689 | 1,654 | 1,654 | -21 | -1.3% | 12,200 |
| 2021/07/06 | 1,718 | 1,718 | 1,670 | 1,675 | -51 | -3% | 10,500 |
| 2021/07/05 | 1,698 | 1,742 | 1,698 | 1,726 | +53 | +3.2% | 16,000 |
| 2021/07/02 | 1,700 | 1,717 | 1,669 | 1,673 | -47 | -2.7% | 36,100 |
| 2021/07/01 | 1,739 | 1,739 | 1,700 | 1,720 | -26 | -1.5% | 21,900 |
| 2021/06/30 | 1,763 | 1,779 | 1,737 | 1,746 | -33 | -1.9% | 24,100 |
| 2021/06/29 | 1,800 | 1,805 | 1,761 | 1,779 | -21 | -1.2% | 19,600 |
| 2021/06/28 | 1,812.5 | 1,820 | 1,800 | 1,800 | -12.5 | -0.7% | 22,600 |
| 2021/06/25 | 1,807.5 | 1,817.5 | 1,802.5 | 1,812.5 | +2.5 | +0.1% | 12,400 |
| 2021/06/24 | 1,815 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 11,400 |
| 2021/06/23 | 1,825 | 1,825 | 1,815 | 1,820 | -5 | -0.3% | 5,000 |
| 2021/06/22 | 1,830 | 1,837.5 | 1,817.5 | 1,825 | +7.5 | +0.4% | 9,200 |
| 2021/06/21 | 1,805 | 1,842.5 | 1,802.5 | 1,817.5 | -2.5 | -0.1% | 22,600 |
| 2021/06/18 | 1,817.5 | 1,837.5 | 1,815 | 1,820 | -25 | -1.4% | 28,600 |
| 2021/06/17 | 1,825 | 1,852.5 | 1,817.5 | 1,845 | +20 | +1.1% | 26,800 |
| 2021/06/16 | 1,822.5 | 1,837.5 | 1,822.5 | 1,825 | -2.5 | -0.1% | 20,400 |
| 2021/06/15 | 1,822.5 | 1,827.5 | 1,822.5 | 1,827.5 | +5 | +0.3% | 23,200 |
| 2021/06/14 | 1,835 | 1,835 | 1,815 | 1,822.5 | -5 | -0.3% | 19,600 |
| 2021/06/11 | 1,830 | 1,840 | 1,822.5 | 1,827.5 | +5 | +0.3% | 37,400 |
| 2021/06/10 | 1,810 | 1,832.5 | 1,802.5 | 1,822.5 | -47.5 | -2.5% | 165,200 |
| 2021/06/09 | 1,910 | 1,910 | 1,870 | 1,870 | -55 | -2.9% | 36,600 |
| 2021/06/08 | 1,950 | 1,970 | 1,900 | 1,925 | -30 | -1.5% | 33,600 |
| 2021/06/07 | 1,935 | 1,970 | 1,925 | 1,955 | +20 | +1% | 36,600 |
1001～
1050
件表示中 / 1215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 | 174,500円 | +15.6% | +10.3% | 2.58% | 11.71倍 | 2.01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 |
| 昭文社ＨＤ | 42,300円 | +6.3% | -26.2% | 1.18% | 153.82倍 | 0.59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 |
| Ｓ＆Ｊ | 135,800円 | +29.7% | +23.2% | 0.00% | 21.38倍 | 3.76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 |
| ｒａｋｕｍｏ | 130,900円 | +11.7% | +5.6% | 0.69% | 29.40倍 | 4.40倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| 昭和システム | 158,000円 | +2.2% | +2.2% | 3.48% | 10.13倍 | 1.27倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム
