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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 1,400 | 1,400 | 1,399 | 1,400 | +27 | +2% | 1,800 |
| 2023/04/07 | 1,396 | 1,396 | 1,373 | 1,373 | -23 | -1.6% | 600 |
| 2023/04/06 | 1,394 | 1,401 | 1,371 | 1,396 | +2 | +0.1% | 2,900 |
| 2023/04/05 | 1,399 | 1,400 | 1,375 | 1,394 | -6 | -0.4% | 3,800 |
| 2023/04/04 | 1,388 | 1,401 | 1,388 | 1,400 | -2 | -0.1% | 1,300 |
| 2023/04/03 | 1,401 | 1,408 | 1,375 | 1,402 | +8 | +0.6% | 1,300 |
| 2023/03/31 | 1,393 | 1,400 | 1,391 | 1,394 | +1 | +0.1% | 4,800 |
| 2023/03/30 | 1,419 | 1,420 | 1,370 | 1,393 | -17 | -1.2% | 2,500 |
| 2023/03/29 | 1,421 | 1,427 | 1,370 | 1,410 | -8 | -0.6% | 11,400 |
| 2023/03/28 | 1,404 | 1,419 | 1,403 | 1,418 | +20 | +1.4% | 7,000 |
| 2023/03/27 | 1,403 | 1,403 | 1,391 | 1,398 | +11 | +0.8% | 2,400 |
| 2023/03/24 | 1,392 | 1,395 | 1,385 | 1,387 | -5 | -0.4% | 2,700 |
| 2023/03/23 | 1,380 | 1,393 | 1,380 | 1,392 | +6 | +0.4% | 1,000 |
| 2023/03/22 | 1,390 | 1,390 | 1,386 | 1,386 | -4 | -0.3% | 1,300 |
| 2023/03/20 | 1,361 | 1,390 | 1,361 | 1,390 | +29 | +2.1% | 1,700 |
| 2023/03/17 | 1,379 | 1,384 | 1,350 | 1,361 | -18 | -1.3% | 3,900 |
| 2023/03/16 | 1,375 | 1,383 | 1,340 | 1,379 | +4 | +0.3% | 3,100 |
| 2023/03/15 | 1,376 | 1,385 | 1,375 | 1,375 | ±0 | ±0% | 2,300 |
| 2023/03/14 | 1,387 | 1,388 | 1,330 | 1,375 | -12 | -0.9% | 7,700 |
| 2023/03/13 | 1,393 | 1,408 | 1,383 | 1,387 | -6 | -0.4% | 2,600 |
| 2023/03/10 | 1,417 | 1,426 | 1,390 | 1,393 | -9 | -0.6% | 13,500 |
| 2023/03/09 | 1,413 | 1,417 | 1,385 | 1,402 | -11 | -0.8% | 1,700 |
| 2023/03/08 | 1,416 | 1,416 | 1,400 | 1,413 | -16 | -1.1% | 2,100 |
| 2023/03/07 | 1,391 | 1,430 | 1,391 | 1,429 | +29 | +2.1% | 3,800 |
| 2023/03/06 | 1,418 | 1,418 | 1,393 | 1,400 | -12 | -0.8% | 4,000 |
| 2023/03/03 | 1,389 | 1,413 | 1,380 | 1,412 | +12 | +0.9% | 10,200 |
| 2023/03/02 | 1,375 | 1,426 | 1,368 | 1,400 | -5 | -0.4% | 6,300 |
| 2023/03/01 | 1,349 | 1,410 | 1,340 | 1,405 | +62 | +4.6% | 19,000 |
| 2023/02/28 | 1,320 | 1,343 | 1,318 | 1,343 | +31 | +2.4% | 7,500 |
| 2023/02/27 | 1,292 | 1,316 | 1,289 | 1,312 | +24 | +1.9% | 10,500 |
| 2023/02/24 | 1,290 | 1,290 | 1,276 | 1,288 | -3 | -0.2% | 1,700 |
| 2023/02/22 | 1,269 | 1,295 | 1,269 | 1,291 | +22 | +1.7% | 6,900 |
| 2023/02/21 | 1,291 | 1,291 | 1,269 | 1,269 | -22 | -1.7% | 4,100 |
| 2023/02/20 | 1,289 | 1,294 | 1,282 | 1,291 | +6 | +0.5% | 8,400 |
| 2023/02/17 | 1,275 | 1,288 | 1,272 | 1,285 | +3 | +0.2% | 3,800 |
| 2023/02/16 | 1,280 | 1,282 | 1,263 | 1,282 | +9 | +0.7% | 2,000 |
| 2023/02/15 | 1,292 | 1,292 | 1,272 | 1,273 | -13 | -1% | 3,600 |
| 2023/02/14 | 1,282 | 1,291 | 1,256 | 1,286 | ±0 | ±0% | 13,200 |
| 2023/02/13 | 1,295 | 1,295 | 1,285 | 1,286 | -9 | -0.7% | 3,300 |
| 2023/02/10 | 1,300 | 1,300 | 1,283 | 1,295 | +14 | +1.1% | 13,600 |
| 2023/02/09 | 1,222 | 1,339 | 1,222 | 1,281 | +56 | +4.6% | 79,700 |
| 2023/02/08 | 1,225 | 1,228 | 1,221 | 1,225 | -4 | -0.3% | 6,600 |
| 2023/02/07 | 1,229 | 1,229 | 1,222 | 1,229 | ±0 | ±0% | 3,300 |
| 2023/02/06 | 1,225 | 1,229 | 1,220 | 1,229 | +8 | +0.7% | 7,700 |
| 2023/02/03 | 1,225 | 1,225 | 1,217 | 1,221 | -4 | -0.3% | 4,000 |
| 2023/02/02 | 1,220 | 1,230 | 1,217 | 1,225 | +5 | +0.4% | 4,100 |
| 2023/02/01 | 1,216 | 1,220 | 1,216 | 1,220 | +1 | +0.1% | 1,000 |
| 2023/01/31 | 1,220 | 1,220 | 1,215 | 1,219 | -1 | -0.1% | 2,000 |
| 2023/01/30 | 1,220 | 1,220 | 1,218 | 1,220 | +4 | +0.3% | 1,700 |
| 2023/01/27 | 1,220 | 1,220 | 1,215 | 1,216 | -4 | -0.3% | 3,300 |
551～
600
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
