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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,627 | 1,664 | 1,622 | 1,622 | -3 | -0.2% | 15,500 |
| 2025/07/07 | 1,616 | 1,625 | 1,616 | 1,625 | +9 | +0.6% | 1,700 |
| 2025/07/04 | 1,619 | 1,619 | 1,616 | 1,616 | -8 | -0.5% | 4,100 |
| 2025/07/03 | 1,633 | 1,647 | 1,620 | 1,624 | -9 | -0.6% | 6,900 |
| 2025/07/02 | 1,660 | 1,660 | 1,633 | 1,633 | -27 | -1.6% | 4,900 |
| 2025/07/01 | 1,645 | 1,668 | 1,638 | 1,660 | +12 | +0.7% | 25,500 |
| 2025/06/30 | 1,656 | 1,657 | 1,613 | 1,648 | +12 | +0.7% | 7,100 |
| 2025/06/27 | 1,627 | 1,689 | 1,607 | 1,636 | +10 | +0.6% | 12,400 |
| 2025/06/26 | 1,576 | 1,629 | 1,560 | 1,626 | +51 | +3.2% | 15,000 |
| 2025/06/25 | 1,539 | 1,575 | 1,535 | 1,575 | +38 | +2.5% | 3,600 |
| 2025/06/24 | 1,544 | 1,553 | 1,531 | 1,537 | -3 | -0.2% | 3,200 |
| 2025/06/23 | 1,550 | 1,550 | 1,530 | 1,540 | -10 | -0.6% | 4,900 |
| 2025/06/20 | 1,570 | 1,570 | 1,521 | 1,550 | -17 | -1.1% | 10,000 |
| 2025/06/19 | 1,565 | 1,571 | 1,560 | 1,567 | +2 | +0.1% | 2,400 |
| 2025/06/18 | 1,560 | 1,571 | 1,560 | 1,565 | +5 | +0.3% | 2,200 |
| 2025/06/17 | 1,560 | 1,563 | 1,550 | 1,560 | +2 | +0.1% | 5,000 |
| 2025/06/16 | 1,568 | 1,568 | 1,552 | 1,558 | -2 | -0.1% | 3,100 |
| 2025/06/13 | 1,566 | 1,566 | 1,552 | 1,560 | +2 | +0.1% | 4,500 |
| 2025/06/12 | 1,560 | 1,560 | 1,554 | 1,558 | +2 | +0.1% | 3,000 |
| 2025/06/11 | 1,554 | 1,557 | 1,552 | 1,556 | +1 | +0.1% | 4,300 |
| 2025/06/10 | 1,555 | 1,559 | 1,552 | 1,555 | -2 | -0.1% | 2,600 |
| 2025/06/09 | 1,555 | 1,561 | 1,551 | 1,557 | +2 | +0.1% | 7,000 |
| 2025/06/06 | 1,557 | 1,568 | 1,554 | 1,555 | -1 | -0.1% | 5,300 |
| 2025/06/05 | 1,570 | 1,570 | 1,553 | 1,556 | -13 | -0.8% | 5,400 |
| 2025/06/04 | 1,575 | 1,577 | 1,551 | 1,569 | +7 | +0.4% | 3,800 |
| 2025/06/03 | 1,552 | 1,573 | 1,552 | 1,562 | +11 | +0.7% | 4,900 |
| 2025/06/02 | 1,550 | 1,555 | 1,541 | 1,551 | +10 | +0.6% | 5,400 |
| 2025/05/30 | 1,543 | 1,547 | 1,540 | 1,541 | +4 | +0.3% | 1,500 |
| 2025/05/29 | 1,552 | 1,554 | 1,537 | 1,537 | ±0 | ±0% | 4,000 |
| 2025/05/28 | 1,536 | 1,549 | 1,536 | 1,537 | +1 | +0.1% | 1,500 |
| 2025/05/27 | 1,525 | 1,536 | 1,525 | 1,536 | +3 | +0.2% | 1,800 |
| 2025/05/26 | 1,541 | 1,544 | 1,522 | 1,533 | +8 | +0.5% | 8,200 |
| 2025/05/23 | 1,528 | 1,538 | 1,525 | 1,525 | -6 | -0.4% | 3,500 |
| 2025/05/22 | 1,531 | 1,545 | 1,521 | 1,531 | -16 | -1% | 11,700 |
| 2025/05/21 | 1,532 | 1,555 | 1,532 | 1,547 | +15 | +1% | 9,800 |
| 2025/05/20 | 1,567 | 1,567 | 1,532 | 1,532 | -33 | -2.1% | 11,000 |
| 2025/05/19 | 1,570 | 1,570 | 1,551 | 1,565 | -5 | -0.3% | 4,800 |
| 2025/05/16 | 1,557 | 1,570 | 1,531 | 1,570 | +11 | +0.7% | 7,500 |
| 2025/05/15 | 1,548 | 1,568 | 1,543 | 1,559 | -11 | -0.7% | 1,900 |
| 2025/05/14 | 1,560 | 1,570 | 1,540 | 1,570 | +9 | +0.6% | 9,300 |
| 2025/05/13 | 1,545 | 1,570 | 1,541 | 1,561 | +20 | +1.3% | 13,400 |
| 2025/05/12 | 1,539 | 1,554 | 1,539 | 1,541 | +5 | +0.3% | 6,000 |
| 2025/05/09 | 1,538 | 1,538 | 1,515 | 1,536 | +24 | +1.6% | 22,200 |
| 2025/05/08 | 1,561 | 1,564 | 1,500 | 1,512 | -38 | -2.5% | 65,700 |
| 2025/05/07 | 1,519 | 1,558 | 1,518 | 1,550 | +29 | +1.9% | 15,400 |
| 2025/05/02 | 1,504 | 1,525 | 1,500 | 1,521 | +18 | +1.2% | 8,700 |
| 2025/05/01 | 1,527 | 1,531 | 1,503 | 1,503 | -21 | -1.4% | 9,500 |
| 2025/04/30 | 1,527 | 1,532 | 1,516 | 1,524 | -12 | -0.8% | 5,800 |
| 2025/04/28 | 1,559 | 1,559 | 1,526 | 1,536 | -8 | -0.5% | 17,700 |
| 2025/04/25 | 1,509 | 1,545 | 1,502 | 1,544 | +44 | +2.9% | 15,600 |
1～
50
件表示中 / 1167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 | 162,200円 | +15.6% | +10.3% | 2.77% | 10.83倍 | 1.93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 |
| 昭和システム | 149,700円 | +2.2% | +2.2% | 3.67% | 9.59倍 | 1.20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 |
| ケイブ | 106,900円 | +10.8% | -22.8% | 0.94% | 7.16倍 | 1.20倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| ビリングシス | 107,300円 | +13.7% | +19.6% | 2.40% | 14.54倍 | 2.38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 |
| データＨＲ | 55,300円 | +55.7% | - | 0.00% | 23.39倍 | 46.16倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
