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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,382 | 1,382 | 1,363 | 1,365 | -11 | -0.8% | 3,100 |
| 2025/01/15 | 1,383 | 1,383 | 1,364 | 1,376 | +6 | +0.4% | 3,600 |
| 2025/01/14 | 1,372 | 1,384 | 1,364 | 1,370 | -1 | -0.1% | 6,200 |
| 2025/01/10 | 1,380 | 1,380 | 1,366 | 1,371 | -5 | -0.4% | 4,100 |
| 2025/01/09 | 1,382 | 1,382 | 1,374 | 1,376 | -7 | -0.5% | 4,800 |
| 2025/01/08 | 1,389 | 1,389 | 1,383 | 1,383 | -8 | -0.6% | 6,000 |
| 2025/01/07 | 1,392 | 1,404 | 1,386 | 1,391 | +18 | +1.3% | 21,900 |
| 2025/01/06 | 1,367 | 1,385 | 1,367 | 1,373 | +6 | +0.4% | 18,400 |
| 2024/12/30 | 1,364 | 1,375 | 1,360 | 1,367 | +7 | +0.5% | 7,700 |
| 2024/12/27 | 1,345 | 1,360 | 1,340 | 1,360 | +10 | +0.7% | 5,800 |
| 2024/12/26 | 1,370 | 1,370 | 1,345 | 1,350 | -3 | -0.2% | 12,200 |
| 2024/12/25 | 1,349 | 1,372 | 1,349 | 1,353 | +7 | +0.5% | 11,500 |
| 2024/12/24 | 1,350 | 1,354 | 1,346 | 1,346 | -3 | -0.2% | 4,400 |
| 2024/12/23 | 1,348 | 1,352 | 1,340 | 1,349 | +1 | +0.1% | 14,200 |
| 2024/12/20 | 1,357 | 1,359 | 1,345 | 1,348 | -11 | -0.8% | 7,700 |
| 2024/12/19 | 1,368 | 1,369 | 1,354 | 1,359 | -9 | -0.7% | 11,700 |
| 2024/12/18 | 1,370 | 1,373 | 1,368 | 1,368 | -4 | -0.3% | 7,300 |
| 2024/12/17 | 1,373 | 1,375 | 1,367 | 1,372 | +7 | +0.5% | 2,800 |
| 2024/12/16 | 1,375 | 1,375 | 1,361 | 1,365 | -13 | -0.9% | 6,600 |
| 2024/12/13 | 1,353 | 1,383 | 1,347 | 1,378 | +25 | +1.8% | 16,200 |
| 2024/12/12 | 1,353 | 1,359 | 1,353 | 1,353 | +1 | +0.1% | 4,300 |
| 2024/12/11 | 1,343 | 1,354 | 1,343 | 1,352 | -1 | -0.1% | 6,200 |
| 2024/12/10 | 1,355 | 1,365 | 1,351 | 1,353 | ±0 | ±0% | 12,200 |
| 2024/12/09 | 1,377 | 1,377 | 1,344 | 1,353 | +30 | +2.3% | 24,300 |
| 2024/12/06 | 1,321 | 1,328 | 1,321 | 1,323 | +2 | +0.2% | 2,500 |
| 2024/12/05 | 1,328 | 1,337 | 1,321 | 1,321 | -2 | -0.2% | 6,000 |
| 2024/12/04 | 1,324 | 1,327 | 1,313 | 1,323 | -1 | -0.1% | 6,400 |
| 2024/12/03 | 1,317 | 1,325 | 1,299 | 1,324 | +7 | +0.5% | 8,500 |
| 2024/12/02 | 1,310 | 1,317 | 1,307 | 1,317 | +7 | +0.5% | 3,400 |
| 2024/11/29 | 1,300 | 1,310 | 1,298 | 1,310 | +7 | +0.5% | 3,700 |
| 2024/11/28 | 1,301 | 1,308 | 1,299 | 1,303 | -5 | -0.4% | 8,100 |
| 2024/11/27 | 1,311 | 1,311 | 1,301 | 1,308 | -2 | -0.2% | 1,900 |
| 2024/11/26 | 1,319 | 1,319 | 1,298 | 1,310 | -3 | -0.2% | 8,300 |
| 2024/11/25 | 1,317 | 1,318 | 1,308 | 1,313 | -3 | -0.2% | 11,100 |
| 2024/11/22 | 1,320 | 1,320 | 1,315 | 1,316 | -3 | -0.2% | 4,000 |
| 2024/11/21 | 1,316 | 1,319 | 1,315 | 1,319 | +2 | +0.2% | 6,400 |
| 2024/11/20 | 1,319 | 1,320 | 1,315 | 1,317 | -3 | -0.2% | 9,600 |
| 2024/11/19 | 1,323 | 1,323 | 1,319 | 1,320 | -3 | -0.2% | 8,300 |
| 2024/11/18 | 1,334 | 1,334 | 1,322 | 1,323 | -11 | -0.8% | 5,900 |
| 2024/11/15 | 1,327 | 1,336 | 1,327 | 1,334 | +1 | +0.1% | 4,200 |
| 2024/11/14 | 1,332 | 1,333 | 1,326 | 1,333 | +8 | +0.6% | 2,000 |
| 2024/11/13 | 1,335 | 1,335 | 1,324 | 1,325 | -5 | -0.4% | 4,600 |
| 2024/11/12 | 1,334 | 1,334 | 1,325 | 1,330 | +6 | +0.5% | 2,100 |
| 2024/11/11 | 1,325 | 1,335 | 1,323 | 1,324 | +3 | +0.2% | 6,500 |
| 2024/11/08 | 1,332 | 1,336 | 1,321 | 1,321 | -18 | -1.3% | 12,400 |
| 2024/11/07 | 1,368 | 1,411 | 1,316 | 1,339 | -2 | -0.1% | 74,800 |
| 2024/11/06 | 1,333 | 1,343 | 1,333 | 1,341 | +11 | +0.8% | 2,100 |
| 2024/11/05 | 1,345 | 1,345 | 1,330 | 1,330 | -6 | -0.4% | 6,300 |
| 2024/11/01 | 1,348 | 1,356 | 1,335 | 1,336 | -9 | -0.7% | 8,900 |
| 2024/10/31 | 1,349 | 1,349 | 1,345 | 1,345 | -4 | -0.3% | 1,600 |
101～
150
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 | 16,200円 | +3.7% | +225.5% | 0.00% | 59.78倍 | 2.82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
