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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,437 | 1,437 | 1,416 | 1,419 | -30 | -2.1% | 27,400 |
| 2024/05/30 | 1,425 | 1,455 | 1,416 | 1,449 | -2 | -0.1% | 19,500 |
| 2024/05/29 | 1,465 | 1,472 | 1,433 | 1,451 | -14 | -1% | 18,100 |
| 2024/05/28 | 1,467 | 1,480 | 1,465 | 1,465 | -15 | -1% | 7,000 |
| 2024/05/27 | 1,503 | 1,503 | 1,462 | 1,480 | -18 | -1.2% | 13,000 |
| 2024/05/24 | 1,492 | 1,505 | 1,488 | 1,498 | -2 | -0.1% | 11,400 |
| 2024/05/23 | 1,539 | 1,539 | 1,490 | 1,500 | -16 | -1.1% | 18,100 |
| 2024/05/22 | 1,555 | 1,563 | 1,516 | 1,516 | -25 | -1.6% | 14,500 |
| 2024/05/21 | 1,561 | 1,572 | 1,541 | 1,541 | -2 | -0.1% | 4,900 |
| 2024/05/20 | 1,551 | 1,580 | 1,527 | 1,543 | +32 | +2.1% | 33,600 |
| 2024/05/17 | 1,519 | 1,558 | 1,501 | 1,511 | -2 | -0.1% | 53,800 |
| 2024/05/16 | 1,484 | 1,515 | 1,440 | 1,513 | +59 | +4.1% | 87,000 |
| 2024/05/15 | 1,495 | 1,497 | 1,440 | 1,454 | -58 | -3.8% | 41,500 |
| 2024/05/14 | 1,530 | 1,530 | 1,500 | 1,512 | -18 | -1.2% | 6,700 |
| 2024/05/13 | 1,506 | 1,530 | 1,499 | 1,530 | +24 | +1.6% | 16,700 |
| 2024/05/10 | 1,492 | 1,506 | 1,482 | 1,506 | +4 | +0.3% | 15,000 |
| 2024/05/09 | 1,494 | 1,539 | 1,479 | 1,502 | +22 | +1.5% | 33,700 |
| 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 |
1～
50
件表示中 / 897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 | 141,900円 | +14.0% | +14.9% | 1.76% | 11.39倍 | 2.00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 |
| チームスピリト | 37,900円 | +15.5% | - | 0.00% | - | 4.63倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ノムラシステム | 13,200円 | +8.7% | -30.5% | 2.46% | 27.33倍 | 1.99倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| モバファク | 67,900円 | +5.9% | +12.1% | 0.00% | 7.28倍 | 1.71倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| アクモス | 59,000円 | +5.7% | +3.4% | 4.07% | 12.65倍 | 2.03倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化にＭ＆Ａ戦略駆使 |
市場注目の銘柄
チャート関連のコラム
