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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,448 | 1,474 | 1,440 | 1,472 | +28 | +1.9% | 8,400 |
| 2024/02/27 | 1,436 | 1,448 | 1,431 | 1,444 | +9 | +0.6% | 7,500 |
| 2024/02/26 | 1,445 | 1,450 | 1,420 | 1,435 | -5 | -0.3% | 19,300 |
| 2024/02/22 | 1,426 | 1,442 | 1,420 | 1,440 | +13 | +0.9% | 14,500 |
| 2024/02/21 | 1,430 | 1,430 | 1,406 | 1,427 | +2 | +0.1% | 5,400 |
| 2024/02/20 | 1,420 | 1,429 | 1,400 | 1,425 | +8 | +0.6% | 11,200 |
| 2024/02/19 | 1,413 | 1,438 | 1,400 | 1,417 | +4 | +0.3% | 20,400 |
| 2024/02/16 | 1,400 | 1,420 | 1,390 | 1,413 | +19 | +1.4% | 15,900 |
| 2024/02/15 | 1,404 | 1,410 | 1,376 | 1,394 | -10 | -0.7% | 11,600 |
| 2024/02/14 | 1,405 | 1,430 | 1,400 | 1,404 | -5 | -0.4% | 22,000 |
| 2024/02/13 | 1,405 | 1,435 | 1,405 | 1,409 | -8 | -0.6% | 30,300 |
| 2024/02/09 | 1,443 | 1,448 | 1,390 | 1,417 | -21 | -1.5% | 31,900 |
| 2024/02/08 | 1,387 | 1,602 | 1,387 | 1,438 | +53 | +3.8% | 150,500 |
| 2024/02/07 | 1,369 | 1,385 | 1,365 | 1,385 | +16 | +1.2% | 12,900 |
| 2024/02/06 | 1,375 | 1,375 | 1,362 | 1,369 | -6 | -0.4% | 4,100 |
| 2024/02/05 | 1,360 | 1,385 | 1,360 | 1,375 | +15 | +1.1% | 5,600 |
| 2024/02/02 | 1,355 | 1,360 | 1,346 | 1,360 | +7 | +0.5% | 6,000 |
| 2024/02/01 | 1,363 | 1,370 | 1,353 | 1,353 | -23 | -1.7% | 5,800 |
| 2024/01/31 | 1,371 | 1,383 | 1,364 | 1,376 | +5 | +0.4% | 3,400 |
| 2024/01/30 | 1,383 | 1,384 | 1,371 | 1,371 | -12 | -0.9% | 2,500 |
| 2024/01/29 | 1,388 | 1,388 | 1,373 | 1,383 | +3 | +0.2% | 2,900 |
| 2024/01/26 | 1,380 | 1,384 | 1,368 | 1,380 | +5 | +0.4% | 6,500 |
| 2024/01/25 | 1,374 | 1,375 | 1,368 | 1,375 | +7 | +0.5% | 2,700 |
| 2024/01/24 | 1,367 | 1,369 | 1,365 | 1,368 | +1 | +0.1% | 3,000 |
| 2024/01/23 | 1,368 | 1,372 | 1,359 | 1,367 | +1 | +0.1% | 5,200 |
| 2024/01/22 | 1,370 | 1,373 | 1,357 | 1,366 | +13 | +1% | 5,300 |
| 2024/01/19 | 1,348 | 1,353 | 1,347 | 1,353 | +8 | +0.6% | 900 |
| 2024/01/18 | 1,350 | 1,358 | 1,341 | 1,345 | -5 | -0.4% | 8,300 |
| 2024/01/17 | 1,369 | 1,370 | 1,338 | 1,350 | -20 | -1.5% | 12,300 |
| 2024/01/16 | 1,370 | 1,370 | 1,358 | 1,370 | -12 | -0.9% | 4,400 |
| 2024/01/15 | 1,361 | 1,382 | 1,358 | 1,382 | +24 | +1.8% | 5,100 |
| 2024/01/12 | 1,370 | 1,373 | 1,354 | 1,358 | -7 | -0.5% | 3,200 |
| 2024/01/11 | 1,372 | 1,372 | 1,355 | 1,365 | +5 | +0.4% | 3,800 |
| 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 |
351～
400
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
