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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 1,353 | 1,360 | 1,336 | 1,349 | +6 | +0.4% | 4,300 |
| 2024/10/29 | 1,338 | 1,343 | 1,329 | 1,343 | +11 | +0.8% | 6,200 |
| 2024/10/28 | 1,339 | 1,339 | 1,330 | 1,332 | +2 | +0.2% | 2,700 |
| 2024/10/25 | 1,343 | 1,343 | 1,327 | 1,330 | -13 | -1% | 2,800 |
| 2024/10/24 | 1,340 | 1,343 | 1,334 | 1,343 | +9 | +0.7% | 2,600 |
| 2024/10/23 | 1,351 | 1,351 | 1,334 | 1,334 | -11 | -0.8% | 3,500 |
| 2024/10/22 | 1,350 | 1,350 | 1,344 | 1,345 | -4 | -0.3% | 2,800 |
| 2024/10/21 | 1,352 | 1,360 | 1,344 | 1,349 | -3 | -0.2% | 2,600 |
| 2024/10/18 | 1,354 | 1,354 | 1,351 | 1,352 | -2 | -0.1% | 1,700 |
| 2024/10/17 | 1,355 | 1,360 | 1,352 | 1,354 | -1 | -0.1% | 4,500 |
| 2024/10/16 | 1,361 | 1,363 | 1,343 | 1,355 | -9 | -0.7% | 5,600 |
| 2024/10/15 | 1,367 | 1,367 | 1,357 | 1,364 | +2 | +0.1% | 1,500 |
| 2024/10/11 | 1,364 | 1,364 | 1,335 | 1,362 | -2 | -0.1% | 8,900 |
| 2024/10/10 | 1,371 | 1,373 | 1,362 | 1,364 | -6 | -0.4% | 900 |
| 2024/10/09 | 1,355 | 1,375 | 1,353 | 1,370 | +18 | +1.3% | 2,700 |
| 2024/10/08 | 1,364 | 1,364 | 1,352 | 1,352 | -12 | -0.9% | 1,200 |
151～
200
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
