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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/24 | 1,353 | 1,355 | 1,300 | 1,353 | ±0 | ±0% | 18,700 |
| 2023/10/23 | 1,383 | 1,383 | 1,349 | 1,353 | -30 | -2.2% | 11,000 |
| 2023/10/20 | 1,400 | 1,402 | 1,383 | 1,383 | -19 | -1.4% | 6,200 |
| 2023/10/19 | 1,409 | 1,411 | 1,400 | 1,402 | -8 | -0.6% | 4,600 |
| 2023/10/18 | 1,415 | 1,415 | 1,401 | 1,410 | -5 | -0.4% | 2,000 |
| 2023/10/17 | 1,430 | 1,430 | 1,400 | 1,415 | +2 | +0.1% | 4,100 |
| 2023/10/16 | 1,402 | 1,445 | 1,392 | 1,413 | +3 | +0.2% | 11,500 |
| 2023/10/13 | 1,406 | 1,413 | 1,402 | 1,410 | +8 | +0.6% | 2,600 |
| 2023/10/12 | 1,398 | 1,404 | 1,388 | 1,402 | +4 | +0.3% | 5,300 |
| 2023/10/11 | 1,395 | 1,398 | 1,374 | 1,398 | -8 | -0.6% | 4,000 |
| 2023/10/10 | 1,398 | 1,406 | 1,393 | 1,406 | +16 | +1.2% | 4,400 |
| 2023/10/06 | 1,399 | 1,399 | 1,371 | 1,390 | +16 | +1.2% | 3,400 |
| 2023/10/05 | 1,385 | 1,385 | 1,370 | 1,374 | +19 | +1.4% | 2,300 |
| 2023/10/04 | 1,360 | 1,400 | 1,353 | 1,355 | -35 | -2.5% | 17,500 |
| 2023/10/03 | 1,408 | 1,418 | 1,387 | 1,390 | -17 | -1.2% | 6,200 |
| 2023/10/02 | 1,420 | 1,425 | 1,406 | 1,407 | -10 | -0.7% | 5,300 |
| 2023/09/29 | 1,425 | 1,437 | 1,411 | 1,417 | -16 | -1.1% | 7,700 |
401～
450
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
