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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,503 | 1,506 | 1,461 | 1,480 | -13 | -0.9% | 12,600 |
| 2024/05/07 | 1,485 | 1,500 | 1,478 | 1,493 | +8 | +0.5% | 13,700 |
| 2024/05/02 | 1,480 | 1,485 | 1,455 | 1,485 | +5 | +0.3% | 12,700 |
| 2024/05/01 | 1,467 | 1,499 | 1,467 | 1,480 | +13 | +0.9% | 6,200 |
| 2024/04/30 | 1,463 | 1,481 | 1,463 | 1,467 | +7 | +0.5% | 1,500 |
| 2024/04/26 | 1,458 | 1,475 | 1,440 | 1,460 | +2 | +0.1% | 8,900 |
| 2024/04/25 | 1,492 | 1,508 | 1,458 | 1,458 | -56 | -3.7% | 7,300 |
| 2024/04/24 | 1,513 | 1,514 | 1,483 | 1,514 | +15 | +1% | 8,700 |
| 2024/04/23 | 1,452 | 1,500 | 1,452 | 1,499 | +42 | +2.9% | 16,200 |
| 2024/04/22 | 1,430 | 1,469 | 1,430 | 1,457 | +33 | +2.3% | 5,600 |
| 2024/04/19 | 1,479 | 1,479 | 1,414 | 1,424 | -56 | -3.8% | 24,100 |
| 2024/04/18 | 1,455 | 1,480 | 1,455 | 1,480 | +42 | +2.9% | 6,500 |
| 2024/04/17 | 1,453 | 1,472 | 1,435 | 1,438 | -15 | -1% | 9,600 |
| 2024/04/16 | 1,453 | 1,473 | 1,430 | 1,453 | -30 | -2% | 22,600 |
| 2024/04/15 | 1,490 | 1,497 | 1,453 | 1,483 | -21 | -1.4% | 18,700 |
| 2024/04/12 | 1,502 | 1,520 | 1,502 | 1,504 | ±0 | ±0% | 10,300 |
| 2024/04/11 | 1,515 | 1,523 | 1,501 | 1,504 | -14 | -0.9% | 7,300 |
| 2024/04/10 | 1,532 | 1,534 | 1,518 | 1,518 | -14 | -0.9% | 4,300 |
| 2024/04/09 | 1,541 | 1,554 | 1,530 | 1,532 | +1 | +0.1% | 8,300 |
| 2024/04/08 | 1,542 | 1,542 | 1,516 | 1,531 | +29 | +1.9% | 5,400 |
| 2024/04/05 | 1,491 | 1,520 | 1,491 | 1,502 | -16 | -1.1% | 8,800 |
| 2024/04/04 | 1,541 | 1,557 | 1,515 | 1,518 | -30 | -1.9% | 11,800 |
| 2024/04/03 | 1,531 | 1,550 | 1,514 | 1,548 | -9 | -0.6% | 10,200 |
| 2024/04/02 | 1,562 | 1,564 | 1,543 | 1,557 | -12 | -0.8% | 11,700 |
| 2024/04/01 | 1,565 | 1,585 | 1,545 | 1,569 | +4 | +0.3% | 18,400 |
| 2024/03/29 | 1,592 | 1,602 | 1,562 | 1,565 | -27 | -1.7% | 19,300 |
| 2024/03/28 | 1,619 | 1,619 | 1,583 | 1,592 | +10 | +0.6% | 16,200 |
| 2024/03/27 | 1,604 | 1,617 | 1,573 | 1,582 | -31 | -1.9% | 10,800 |
| 2024/03/26 | 1,628 | 1,628 | 1,601 | 1,613 | -5 | -0.3% | 7,100 |
| 2024/03/25 | 1,560 | 1,626 | 1,560 | 1,618 | +58 | +3.7% | 21,500 |
| 2024/03/22 | 1,561 | 1,590 | 1,516 | 1,560 | -1 | -0.1% | 24,900 |
| 2024/03/21 | 1,587 | 1,597 | 1,561 | 1,561 | -26 | -1.6% | 11,600 |
| 2024/03/19 | 1,620 | 1,620 | 1,547 | 1,587 | -34 | -2.1% | 14,900 |
| 2024/03/18 | 1,623 | 1,664 | 1,579 | 1,621 | -3 | -0.2% | 17,600 |
| 2024/03/15 | 1,631 | 1,631 | 1,610 | 1,624 | -7 | -0.4% | 18,300 |
| 2024/03/14 | 1,620 | 1,631 | 1,559 | 1,631 | -7 | -0.4% | 17,000 |
| 2024/03/13 | 1,580 | 1,639 | 1,580 | 1,638 | +64 | +4.1% | 45,000 |
| 2024/03/12 | 1,505 | 1,589 | 1,490 | 1,574 | +67 | +4.4% | 32,800 |
| 2024/03/11 | 1,473 | 1,536 | 1,459 | 1,507 | +35 | +2.4% | 52,500 |
| 2024/03/08 | 1,445 | 1,474 | 1,440 | 1,472 | +23 | +1.6% | 8,000 |
| 2024/03/07 | 1,458 | 1,459 | 1,440 | 1,449 | -7 | -0.5% | 8,600 |
| 2024/03/06 | 1,448 | 1,456 | 1,421 | 1,456 | +9 | +0.6% | 11,000 |
| 2024/03/05 | 1,430 | 1,447 | 1,411 | 1,447 | +17 | +1.2% | 10,400 |
| 2024/03/04 | 1,451 | 1,455 | 1,408 | 1,430 | -5 | -0.3% | 15,500 |
| 2024/03/01 | 1,464 | 1,475 | 1,432 | 1,435 | -27 | -1.8% | 14,000 |
| 2024/02/29 | 1,471 | 1,480 | 1,456 | 1,462 | -10 | -0.7% | 8,000 |
| 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 |
1～
50
件表示中 / 880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 | 149,300円 | +14.0% | +14.9% | 1.67% | 11.98倍 | 2.10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 |
| ＳＹＳＨＤ | 124,300円 | +18.8% | +14.5% | 0.68% | 15.88倍 | 2.10倍 |
|
自動車、工作機械用ソフト開発や金融向けなどのシステム開発。ＩＴ未経験者を積極採用し育成 |
| 昭和システム | 133,500円 | +12.2% | +18.8% | 3.75% | 8.88倍 | 1.24倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| ドーン | 192,300円 | +6.7% | +10.0% | 1.04% | 17.22倍 | 2.55倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| アイデミー | 170,000円 | - | - | 0.00% | 37.57倍 | 6.18倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
市場注目の銘柄
チャート関連のコラム
