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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 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 |
| 2024/08/16 | 1,314 | 1,365 | 1,314 | 1,338 | +26 | +2% | 10,800 |
| 2024/08/15 | 1,309 | 1,319 | 1,309 | 1,312 | +11 | +0.8% | 4,800 |
| 2024/08/14 | 1,315 | 1,315 | 1,299 | 1,301 | -14 | -1.1% | 10,500 |
| 2024/08/13 | 1,305 | 1,318 | 1,302 | 1,315 | +10 | +0.8% | 7,500 |
| 2024/08/09 | 1,310 | 1,315 | 1,266 | 1,305 | +5 | +0.4% | 19,000 |
| 2024/08/08 | 1,218 | 1,330 | 1,217 | 1,300 | +85 | +7% | 39,500 |
| 2024/08/07 | 1,202 | 1,240 | 1,190 | 1,215 | +30 | +2.5% | 14,400 |
| 2024/08/06 | 1,169 | 1,188 | 1,110 | 1,185 | +157 | +15.3% | 24,100 |
| 2024/08/05 | 1,238 | 1,289 | 1,028 | 1,028 | -300 | -22.6% | 69,700 |
| 2024/08/02 | 1,355 | 1,381 | 1,317 | 1,328 | -68 | -4.9% | 22,300 |
| 2024/08/01 | 1,422 | 1,422 | 1,360 | 1,396 | -32 | -2.2% | 24,800 |
| 2024/07/31 | 1,421 | 1,428 | 1,413 | 1,428 | +7 | +0.5% | 4,100 |
| 2024/07/30 | 1,429 | 1,429 | 1,417 | 1,421 | -7 | -0.5% | 2,200 |
| 2024/07/29 | 1,434 | 1,437 | 1,423 | 1,428 | +6 | +0.4% | 3,000 |
| 2024/07/26 | 1,418 | 1,422 | 1,407 | 1,422 | +9 | +0.6% | 6,700 |
| 2024/07/25 | 1,422 | 1,428 | 1,405 | 1,413 | -20 | -1.4% | 12,900 |
| 2024/07/24 | 1,428 | 1,437 | 1,421 | 1,433 | +5 | +0.4% | 7,400 |
| 2024/07/23 | 1,436 | 1,446 | 1,428 | 1,428 | -12 | -0.8% | 11,400 |
| 2024/07/22 | 1,460 | 1,475 | 1,432 | 1,440 | +3 | +0.2% | 11,200 |
| 2024/07/19 | 1,434 | 1,440 | 1,434 | 1,437 | +5 | +0.3% | 2,600 |
| 2024/07/18 | 1,432 | 1,449 | 1,431 | 1,432 | -18 | -1.2% | 6,300 |
| 2024/07/17 | 1,454 | 1,460 | 1,440 | 1,450 | -1 | -0.1% | 5,400 |
| 2024/07/16 | 1,431 | 1,451 | 1,430 | 1,451 | +20 | +1.4% | 8,500 |
| 2024/07/12 | 1,425 | 1,439 | 1,417 | 1,431 | ±0 | ±0% | 6,800 |
| 2024/07/11 | 1,433 | 1,442 | 1,422 | 1,431 | -9 | -0.6% | 7,300 |
201～
250
件表示中 / 1175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 | 164,300円 | +15.6% | +10.3% | 2.74% | 10.97倍 | 1.96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 |
| グロバルウェ | 20,200円 | +22.1% | - | 0.00% | 136.49倍 | 10.27倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| データＨＲ | 57,800円 | +55.7% | - | 0.00% | 24.45倍 | 48.25倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| パシフィックＳ | 479,000円 | +0.1% | -0.8% | 2.92% | 11.64倍 | 1.06倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| オービーシステ | 299,100円 | +22.3% | +25.5% | 3.34% | 11.69倍 | 1.35倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
