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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,220 | 1,221 | 1,217 | 1,219 | ±0 | ±0% | 1,900 |
| 2023/01/24 | 1,219 | 1,224 | 1,216 | 1,219 | ±0 | ±0% | 5,300 |
| 2023/01/23 | 1,219 | 1,237 | 1,218 | 1,219 | +1 | +0.1% | 4,500 |
| 2023/01/20 | 1,219 | 1,220 | 1,212 | 1,218 | ±0 | ±0% | 5,400 |
| 2023/01/19 | 1,221 | 1,229 | 1,217 | 1,218 | +1 | +0.1% | 1,900 |
| 2023/01/18 | 1,230 | 1,230 | 1,217 | 1,217 | -3 | -0.2% | 5,500 |
| 2023/01/17 | 1,235 | 1,235 | 1,218 | 1,220 | -8 | -0.7% | 900 |
| 2023/01/16 | 1,218 | 1,228 | 1,212 | 1,228 | +10 | +0.8% | 2,700 |
| 2023/01/13 | 1,234 | 1,234 | 1,215 | 1,218 | -16 | -1.3% | 4,600 |
| 2023/01/12 | 1,234 | 1,247 | 1,233 | 1,234 | -3 | -0.2% | 3,500 |
| 2023/01/11 | 1,238 | 1,239 | 1,234 | 1,237 | -1 | -0.1% | 1,900 |
| 2023/01/10 | 1,240 | 1,240 | 1,234 | 1,238 | +4 | +0.3% | 4,100 |
| 2023/01/06 | 1,240 | 1,240 | 1,233 | 1,234 | +1 | +0.1% | 2,200 |
| 2023/01/05 | 1,237 | 1,240 | 1,233 | 1,233 | -6 | -0.5% | 3,600 |
| 2023/01/04 | 1,245 | 1,245 | 1,238 | 1,239 | -5 | -0.4% | 3,700 |
| 2022/12/30 | 1,248 | 1,249 | 1,243 | 1,244 | +1 | +0.1% | 2,100 |
| 2022/12/29 | 1,247 | 1,249 | 1,240 | 1,243 | -4 | -0.3% | 2,600 |
| 2022/12/28 | 1,249 | 1,250 | 1,240 | 1,247 | ±0 | ±0% | 5,400 |
| 2022/12/27 | 1,246 | 1,250 | 1,242 | 1,247 | +7 | +0.6% | 10,100 |
| 2022/12/26 | 1,249 | 1,249 | 1,237 | 1,240 | -1 | -0.1% | 8,000 |
| 2022/12/23 | 1,248 | 1,248 | 1,241 | 1,241 | -7 | -0.6% | 9,400 |
| 2022/12/22 | 1,250 | 1,256 | 1,248 | 1,248 | -7 | -0.6% | 7,800 |
| 2022/12/21 | 1,245 | 1,255 | 1,235 | 1,255 | +5 | +0.4% | 18,300 |
| 2022/12/20 | 1,263 | 1,264 | 1,250 | 1,250 | -43 | -3.3% | 136,100 |
| 2022/12/19 | 1,350 | 1,355 | 1,293 | 1,293 | -57 | -4.2% | 51,000 |
| 2022/12/16 | 1,344 | 1,352 | 1,335 | 1,350 | -8 | -0.6% | 14,200 |
| 2022/12/15 | 1,346 | 1,358 | 1,344 | 1,358 | +8 | +0.6% | 2,900 |
| 2022/12/14 | 1,354 | 1,363 | 1,345 | 1,350 | -4 | -0.3% | 7,200 |
| 2022/12/13 | 1,365 | 1,385 | 1,354 | 1,354 | -32 | -2.3% | 6,000 |
| 2022/12/12 | 1,376 | 1,396 | 1,358 | 1,386 | -3 | -0.2% | 12,300 |
| 2022/12/09 | 1,386 | 1,389 | 1,386 | 1,389 | +24 | +1.8% | 1,800 |
| 2022/12/08 | 1,382 | 1,411 | 1,365 | 1,365 | -27 | -1.9% | 4,200 |
| 2022/12/07 | 1,392 | 1,416 | 1,392 | 1,392 | +2 | +0.1% | 1,300 |
| 2022/12/06 | 1,387 | 1,414 | 1,387 | 1,390 | +3 | +0.2% | 2,500 |
| 2022/12/05 | 1,401 | 1,401 | 1,387 | 1,387 | -22 | -1.6% | 2,300 |
| 2022/12/02 | 1,418 | 1,418 | 1,388 | 1,409 | -9 | -0.6% | 4,200 |
| 2022/12/01 | 1,416 | 1,418 | 1,403 | 1,418 | +17 | +1.2% | 1,200 |
| 2022/11/30 | 1,410 | 1,420 | 1,400 | 1,401 | -9 | -0.6% | 5,600 |
| 2022/11/29 | 1,408 | 1,424 | 1,405 | 1,410 | -13 | -0.9% | 4,200 |
| 2022/11/28 | 1,423 | 1,435 | 1,423 | 1,423 | -2 | -0.1% | 5,100 |
| 2022/11/25 | 1,425 | 1,428 | 1,420 | 1,425 | -3 | -0.2% | 3,300 |
| 2022/11/24 | 1,435 | 1,435 | 1,415 | 1,428 | -7 | -0.5% | 5,700 |
| 2022/11/22 | 1,437 | 1,437 | 1,417 | 1,435 | +34 | +2.4% | 5,200 |
| 2022/11/21 | 1,417 | 1,434 | 1,395 | 1,401 | -34 | -2.4% | 3,700 |
| 2022/11/18 | 1,422 | 1,435 | 1,386 | 1,435 | +24 | +1.7% | 3,700 |
| 2022/11/17 | 1,408 | 1,420 | 1,408 | 1,411 | -11 | -0.8% | 1,400 |
| 2022/11/16 | 1,412 | 1,428 | 1,406 | 1,422 | +10 | +0.7% | 5,600 |
| 2022/11/15 | 1,429 | 1,429 | 1,412 | 1,412 | -16 | -1.1% | 300 |
| 2022/11/14 | 1,416 | 1,428 | 1,416 | 1,428 | -18 | -1.2% | 900 |
| 2022/11/11 | 1,452 | 1,452 | 1,418 | 1,446 | -3 | -0.2% | 2,000 |
451～
500
件表示中 / 1016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 | 131,600円 | +14.0% | +14.9% | 1.90% | 10.59倍 | 1.72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 |
| 鈴与シンワ | 193,200円 | +7.8% | +7.8% | 3.11% | 5.99倍 | 1.34倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| テンダ | 87,900円 | +15.9% | +28.0% | 3.07% | 14.49倍 | 2.25倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| フォトシンス | 36,400円 | +18.3% | - | 0.00% | 51.56倍 | 2.70倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を法人向け展開。住宅向け市場に参入 |
| 情報戦略 | 54,800円 | +9.7% | +2.3% | 0.00% | 19.81倍 | 3.50倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
