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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
151～
200
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
