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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,360 | 1,363 | 1,348 | 1,360 | -9 | -0.7% | 6,000 |
| 2024/01/09 | 1,370 | 1,375 | 1,355 | 1,369 | +19 | +1.4% | 7,800 |
| 2024/01/05 | 1,360 | 1,361 | 1,350 | 1,350 | +5 | +0.4% | 5,800 |
| 2024/01/04 | 1,330 | 1,353 | 1,330 | 1,345 | +15 | +1.1% | 5,800 |
| 2023/12/29 | 1,324 | 1,333 | 1,324 | 1,330 | +1 | +0.1% | 3,200 |
| 2023/12/28 | 1,318 | 1,329 | 1,302 | 1,329 | +17 | +1.3% | 5,100 |
| 2023/12/27 | 1,317 | 1,319 | 1,304 | 1,312 | -5 | -0.4% | 10,900 |
| 2023/12/26 | 1,321 | 1,325 | 1,315 | 1,317 | -5 | -0.4% | 9,700 |
| 2023/12/25 | 1,333 | 1,336 | 1,304 | 1,322 | -8 | -0.6% | 9,600 |
| 2023/12/22 | 1,323 | 1,333 | 1,323 | 1,330 | +9 | +0.7% | 3,100 |
| 2023/12/21 | 1,327 | 1,345 | 1,315 | 1,321 | -31 | -2.3% | 10,000 |
| 2023/12/20 | 1,328 | 1,352 | 1,328 | 1,352 | +27 | +2% | 7,900 |
| 2023/12/19 | 1,324 | 1,327 | 1,324 | 1,325 | +1 | +0.1% | 7,900 |
| 2023/12/18 | 1,339 | 1,339 | 1,320 | 1,324 | -1 | -0.1% | 8,100 |
| 2023/12/15 | 1,321 | 1,330 | 1,318 | 1,325 | +2 | +0.2% | 5,600 |
| 2023/12/14 | 1,330 | 1,330 | 1,322 | 1,323 | -8 | -0.6% | 6,100 |
| 2023/12/13 | 1,325 | 1,331 | 1,319 | 1,331 | +6 | +0.5% | 4,000 |
| 2023/12/12 | 1,338 | 1,338 | 1,318 | 1,325 | -13 | -1% | 4,300 |
| 2023/12/11 | 1,346 | 1,346 | 1,329 | 1,338 | +12 | +0.9% | 3,000 |
| 2023/12/08 | 1,322 | 1,337 | 1,322 | 1,326 | +2 | +0.2% | 4,700 |
| 2023/12/07 | 1,338 | 1,346 | 1,322 | 1,324 | -16 | -1.2% | 5,100 |
| 2023/12/06 | 1,338 | 1,340 | 1,336 | 1,340 | +3 | +0.2% | 4,200 |
| 2023/12/05 | 1,341 | 1,346 | 1,336 | 1,337 | -4 | -0.3% | 3,000 |
| 2023/12/04 | 1,330 | 1,341 | 1,330 | 1,341 | +7 | +0.5% | 5,000 |
| 2023/12/01 | 1,342 | 1,344 | 1,332 | 1,334 | -8 | -0.6% | 4,300 |
| 2023/11/30 | 1,350 | 1,351 | 1,335 | 1,342 | -13 | -1% | 11,200 |
| 2023/11/29 | 1,350 | 1,355 | 1,344 | 1,355 | -2 | -0.1% | 16,000 |
| 2023/11/28 | 1,367 | 1,367 | 1,343 | 1,357 | -10 | -0.7% | 10,000 |
| 2023/11/27 | 1,371 | 1,371 | 1,355 | 1,367 | +9 | +0.7% | 2,700 |
| 2023/11/24 | 1,360 | 1,369 | 1,358 | 1,358 | +1 | +0.1% | 2,400 |
| 2023/11/22 | 1,364 | 1,369 | 1,348 | 1,357 | -12 | -0.9% | 7,400 |
| 2023/11/21 | 1,379 | 1,379 | 1,361 | 1,369 | -1 | -0.1% | 2,700 |
| 2023/11/20 | 1,360 | 1,375 | 1,352 | 1,370 | +10 | +0.7% | 4,100 |
| 2023/11/17 | 1,355 | 1,360 | 1,330 | 1,360 | +4 | +0.3% | 9,700 |
| 2023/11/16 | 1,363 | 1,372 | 1,355 | 1,356 | -25 | -1.8% | 5,000 |
| 2023/11/15 | 1,396 | 1,396 | 1,373 | 1,381 | -11 | -0.8% | 3,400 |
| 2023/11/14 | 1,395 | 1,400 | 1,382 | 1,392 | +5 | +0.4% | 3,800 |
| 2023/11/13 | 1,382 | 1,395 | 1,375 | 1,387 | +6 | +0.4% | 10,000 |
| 2023/11/10 | 1,366 | 1,381 | 1,365 | 1,381 | +20 | +1.5% | 5,900 |
| 2023/11/09 | 1,396 | 1,417 | 1,351 | 1,361 | -22 | -1.6% | 21,600 |
| 2023/11/08 | 1,390 | 1,399 | 1,376 | 1,383 | +8 | +0.6% | 5,800 |
| 2023/11/07 | 1,355 | 1,378 | 1,354 | 1,375 | +19 | +1.4% | 7,000 |
| 2023/11/06 | 1,357 | 1,363 | 1,353 | 1,356 | -1 | -0.1% | 8,600 |
| 2023/11/02 | 1,355 | 1,373 | 1,353 | 1,357 | +3 | +0.2% | 8,300 |
| 2023/11/01 | 1,354 | 1,354 | 1,348 | 1,354 | ±0 | ±0% | 1,700 |
| 2023/10/31 | 1,357 | 1,357 | 1,352 | 1,354 | -1 | -0.1% | 2,900 |
| 2023/10/30 | 1,330 | 1,355 | 1,330 | 1,355 | +5 | +0.4% | 1,800 |
| 2023/10/27 | 1,341 | 1,357 | 1,341 | 1,350 | +13 | +1% | 2,400 |
| 2023/10/26 | 1,347 | 1,352 | 1,337 | 1,337 | -22 | -1.6% | 2,900 |
| 2023/10/25 | 1,373 | 1,373 | 1,345 | 1,359 | +6 | +0.4% | 6,600 |
351～
400
件表示中 / 1151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 | 155,800円 | +15.6% | +10.3% | 2.89% | 10.40倍 | 1.86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 | 217,800円 | +5.6% | -90.8% | 0.00% | 342.45倍 | 1.90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 |
| ＡＲアドバン | 199,200円 | +10.0% | +29.5% | 0.00% | 19.81倍 | 3.68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 |
| ビリングシス | 102,800円 | +13.7% | +19.6% | 2.51% | 13.93倍 | 2.28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 |
| Ｒｅｂａｓｅ | 136,300円 | +20.1% | -0.2% | 0.00% | 19.75倍 | 4.85倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
