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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/10/07 | 1,378 | 1,378 | 1,362 | 1,364 | -2 | -0.1% | 1,800 |
| 2024/10/04 | 1,375 | 1,383 | 1,365 | 1,366 | +2 | +0.1% | 2,100 |
| 2024/10/03 | 1,375 | 1,376 | 1,364 | 1,364 | +9 | +0.7% | 1,900 |
| 2024/10/02 | 1,372 | 1,375 | 1,355 | 1,355 | -13 | -1% | 5,200 |
| 2024/10/01 | 1,357 | 1,382 | 1,345 | 1,368 | +23 | +1.7% | 20,100 |
| 2024/09/30 | 1,345 | 1,346 | 1,330 | 1,345 | -1 | -0.1% | 13,600 |
| 2024/09/27 | 1,341 | 1,350 | 1,341 | 1,346 | +6 | +0.4% | 3,500 |
| 2024/09/26 | 1,352 | 1,352 | 1,332 | 1,340 | ±0 | ±0% | 4,900 |
| 2024/09/25 | 1,337 | 1,354 | 1,337 | 1,340 | +3 | +0.2% | 8,100 |
| 2024/09/24 | 1,340 | 1,343 | 1,335 | 1,337 | +3 | +0.2% | 9,000 |
| 2024/09/20 | 1,337 | 1,339 | 1,325 | 1,334 | -1 | -0.1% | 8,900 |
| 2024/09/19 | 1,332 | 1,338 | 1,328 | 1,335 | +6 | +0.5% | 4,800 |
| 2024/09/18 | 1,344 | 1,344 | 1,318 | 1,329 | -15 | -1.1% | 7,200 |
| 2024/09/17 | 1,358 | 1,358 | 1,331 | 1,344 | -14 | -1% | 3,600 |
| 2024/09/13 | 1,328 | 1,358 | 1,302 | 1,358 | +31 | +2.3% | 5,200 |
| 2024/09/12 | 1,309 | 1,328 | 1,309 | 1,327 | +38 | +2.9% | 7,600 |
| 2024/09/11 | 1,336 | 1,336 | 1,289 | 1,289 | -56 | -4.2% | 10,300 |
| 2024/09/10 | 1,322 | 1,353 | 1,322 | 1,345 | +24 | +1.8% | 6,700 |
| 2024/09/09 | 1,318 | 1,333 | 1,315 | 1,321 | -26 | -1.9% | 2,100 |
| 2024/09/06 | 1,332 | 1,366 | 1,323 | 1,347 | +15 | +1.1% | 9,200 |
| 2024/09/05 | 1,320 | 1,349 | 1,315 | 1,332 | -3 | -0.2% | 11,000 |
| 2024/09/04 | 1,354 | 1,356 | 1,335 | 1,335 | -30 | -2.2% | 8,900 |
| 2024/09/03 | 1,378 | 1,387 | 1,352 | 1,365 | -13 | -0.9% | 4,800 |
| 2024/09/02 | 1,374 | 1,378 | 1,367 | 1,378 | +11 | +0.8% | 4,700 |
| 2024/08/30 | 1,368 | 1,368 | 1,351 | 1,367 | -1 | -0.1% | 7,700 |
| 2024/08/29 | 1,384 | 1,384 | 1,360 | 1,368 | -1 | -0.1% | 5,600 |
| 2024/08/28 | 1,369 | 1,370 | 1,360 | 1,369 | ±0 | ±0% | 4,600 |
| 2024/08/27 | 1,355 | 1,377 | 1,355 | 1,369 | +14 | +1% | 8,800 |
| 2024/08/26 | 1,353 | 1,355 | 1,349 | 1,355 | +2 | +0.1% | 5,300 |
| 2024/08/23 | 1,352 | 1,354 | 1,331 | 1,353 | +2 | +0.1% | 2,200 |
| 2024/08/22 | 1,336 | 1,360 | 1,335 | 1,351 | +16 | +1.2% | 5,900 |
| 2024/08/21 | 1,323 | 1,345 | 1,310 | 1,335 | -25 | -1.8% | 7,500 |
| 2024/08/20 | 1,347 | 1,360 | 1,341 | 1,360 | +16 | +1.2% | 3,600 |
| 2024/08/19 | 1,335 | 1,349 | 1,331 | 1,344 | +6 | +0.4% | 6,200 |
151～
200
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 | 221,100円 | +5.6% | -90.8% | 0.00% | 347.64倍 | 1.92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 | 102,700円 | +13.7% | +19.6% | 2.51% | 13.92倍 | 2.29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 | 16,100円 | +3.7% | +225.5% | 0.00% | 59.41倍 | 2.80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
