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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
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
