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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 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 |
101～
150
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
