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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 1,220 | 1,220 | 1,215 | 1,216 | -4 | -0.3% | 3,300 |
| 2023/01/26 | 1,229 | 1,230 | 1,217 | 1,220 | +1 | +0.1% | 2,900 |
| 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 |
601～
650
件表示中 / 1168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 | 165,400円 | +15.6% | +10.3% | 2.72% | 11.04倍 | 1.97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 |
| ＴａｌｅｎｔＸ | 126,000円 | +25.9% | +10.9% | 0.00% | 32.72倍 | 15.75倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＡＲアドバン | 210,500円 | +10.0% | +29.5% | 0.00% | 20.94倍 | 3.89倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| データＨＲ | 56,400円 | +55.7% | - | 0.00% | 23.86倍 | 47.08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 |
| ビリングシス | 108,900円 | +13.7% | +19.6% | 2.37% | 14.76倍 | 2.42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 |
市場注目の銘柄
チャート関連のコラム
