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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,452 | 1,452 | 1,418 | 1,446 | -3 | -0.2% | 2,000 |
| 2022/11/10 | 1,445 | 1,454 | 1,421 | 1,449 | ±0 | ±0% | 5,500 |
| 2022/11/09 | 1,428 | 1,449 | 1,412 | 1,449 | +10 | +0.7% | 1,600 |
| 2022/11/08 | 1,410 | 1,439 | 1,410 | 1,439 | +16 | +1.1% | 800 |
| 2022/11/07 | 1,414 | 1,450 | 1,414 | 1,423 | +3 | +0.2% | 1,500 |
| 2022/11/04 | 1,403 | 1,420 | 1,403 | 1,420 | +10 | +0.7% | 400 |
| 2022/11/02 | 1,441 | 1,441 | 1,404 | 1,410 | -35 | -2.4% | 1,900 |
| 2022/11/01 | 1,418 | 1,445 | 1,418 | 1,445 | -4 | -0.3% | 500 |
| 2022/10/31 | 1,449 | 1,449 | 1,449 | 1,449 | +18 | +1.3% | 100 |
| 2022/10/28 | 1,440 | 1,440 | 1,431 | 1,431 | ±0 | ±0% | 1,200 |
| 2022/10/27 | 1,430 | 1,431 | 1,430 | 1,431 | +1 | +0.1% | 2,100 |
| 2022/10/26 | 1,430 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 3,300 |
| 2022/10/25 | 1,430 | 1,430 | 1,428 | 1,430 | +30 | +2.1% | 400 |
| 2022/10/24 | 1,431 | 1,431 | 1,400 | 1,400 | -13 | -0.9% | 1,300 |
| 2022/10/21 | 1,419 | 1,424 | 1,383 | 1,413 | -36 | -2.5% | 2,600 |
| 2022/10/20 | 1,448 | 1,455 | 1,430 | 1,449 | -7 | -0.5% | 1,800 |
| 2022/10/19 | 1,450 | 1,457 | 1,448 | 1,456 | +6 | +0.4% | 4,800 |
| 2022/10/18 | 1,450 | 1,450 | 1,436 | 1,450 | +16 | +1.1% | 1,300 |
| 2022/10/17 | 1,434 | 1,434 | 1,434 | 1,434 | ±0 | ±0% | 100 |
| 2022/10/14 | 1,439 | 1,439 | 1,412 | 1,434 | - | - | 2,600 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,440 | 1,440 | 1,440 | 1,440 | -7 | -0.5% | 100 |
| 2022/10/11 | 1,450 | 1,455 | 1,440 | 1,447 | -1 | -0.1% | 4,100 |
| 2022/10/07 | 1,439 | 1,449 | 1,439 | 1,448 | +9 | +0.6% | 3,900 |
| 2022/10/06 | 1,439 | 1,440 | 1,410 | 1,439 | ±0 | ±0% | 3,200 |
| 2022/10/05 | 1,404 | 1,440 | 1,365 | 1,439 | +5 | +0.3% | 6,800 |
| 2022/10/04 | 1,406 | 1,434 | 1,397 | 1,434 | +27 | +1.9% | 5,700 |
| 2022/10/03 | 1,360 | 1,407 | 1,360 | 1,407 | +47 | +3.5% | 2,300 |
| 2022/09/30 | 1,359 | 1,424 | 1,359 | 1,360 | -12 | -0.9% | 4,000 |
| 2022/09/29 | 1,388 | 1,388 | 1,366 | 1,372 | +11 | +0.8% | 500 |
| 2022/09/28 | 1,374 | 1,390 | 1,361 | 1,361 | -30 | -2.2% | 3,200 |
| 2022/09/27 | 1,399 | 1,399 | 1,374 | 1,391 | +6 | +0.4% | 1,600 |
| 2022/09/26 | 1,412 | 1,412 | 1,382 | 1,385 | -15 | -1.1% | 800 |
| 2022/09/22 | 1,391 | 1,400 | 1,382 | 1,400 | +9 | +0.6% | 1,100 |
| 2022/09/21 | 1,386 | 1,391 | 1,386 | 1,391 | -18 | -1.3% | 500 |
| 2022/09/20 | 1,414 | 1,414 | 1,387 | 1,409 | -5 | -0.4% | 500 |
| 2022/09/16 | 1,439 | 1,439 | 1,394 | 1,414 | -25 | -1.7% | 3,000 |
| 2022/09/15 | 1,414 | 1,460 | 1,403 | 1,439 | +49 | +3.5% | 8,400 |
| 2022/09/14 | 1,397 | 1,411 | 1,390 | 1,390 | -9 | -0.6% | 1,500 |
| 2022/09/13 | 1,409 | 1,409 | 1,399 | 1,399 | -10 | -0.7% | 800 |
| 2022/09/12 | 1,404 | 1,409 | 1,400 | 1,409 | -20 | -1.4% | 1,000 |
| 2022/09/09 | 1,435 | 1,438 | 1,408 | 1,429 | +5 | +0.4% | 2,200 |
| 2022/09/08 | 1,430 | 1,430 | 1,401 | 1,424 | -6 | -0.4% | 3,900 |
| 2022/09/07 | 1,412 | 1,430 | 1,405 | 1,430 | +10 | +0.7% | 1,400 |
| 2022/09/06 | 1,416 | 1,450 | 1,416 | 1,420 | +4 | +0.3% | 3,800 |
| 2022/09/05 | 1,415 | 1,445 | 1,415 | 1,416 | -29 | -2% | 1,800 |
| 2022/09/02 | 1,401 | 1,463 | 1,399 | 1,445 | +27 | +1.9% | 14,500 |
| 2022/09/01 | 1,419 | 1,427 | 1,385 | 1,418 | -16 | -1.1% | 9,400 |
| 2022/08/31 | 1,416 | 1,444 | 1,416 | 1,434 | +9 | +0.6% | 4,200 |
| 2022/08/30 | 1,422 | 1,439 | 1,416 | 1,425 | -5 | -0.3% | 5,000 |
651～
700
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
