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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 1,396 | 1,438 | 1,395 | 1,437 | +52 | +3.8% | 6,900 |
| 2022/01/17 | 1,415 | 1,434 | 1,385 | 1,385 | -43 | -3% | 14,200 |
| 2022/01/14 | 1,395 | 1,433 | 1,386 | 1,428 | +27 | +1.9% | 8,500 |
| 2022/01/13 | 1,451 | 1,451 | 1,397 | 1,401 | -30 | -2.1% | 8,900 |
| 2022/01/12 | 1,381 | 1,449 | 1,381 | 1,431 | +52 | +3.8% | 9,600 |
| 2022/01/11 | 1,398 | 1,422 | 1,351 | 1,379 | -24 | -1.7% | 11,900 |
| 2022/01/07 | 1,422 | 1,426 | 1,350 | 1,403 | -24 | -1.7% | 22,300 |
| 2022/01/06 | 1,451 | 1,497 | 1,403 | 1,427 | -24 | -1.7% | 17,600 |
| 2022/01/05 | 1,510 | 1,510 | 1,451 | 1,451 | -59 | -3.9% | 15,900 |
| 2022/01/04 | 1,545 | 1,545 | 1,486 | 1,510 | -10 | -0.7% | 9,100 |
| 2021/12/30 | 1,499 | 1,533 | 1,489 | 1,520 | +5 | +0.3% | 9,000 |
| 2021/12/29 | 1,495 | 1,525 | 1,475 | 1,515 | +20 | +1.3% | 13,500 |
| 2021/12/28 | 1,424 | 1,600 | 1,406 | 1,495 | +71 | +5% | 70,500 |
| 2021/12/27 | 1,490 | 1,491 | 1,387 | 1,424 | -65 | -4.4% | 20,900 |
| 2021/12/24 | 1,506 | 1,506 | 1,481 | 1,489 | -17 | -1.1% | 8,700 |
| 2021/12/23 | 1,502 | 1,539 | 1,502 | 1,506 | +10 | +0.7% | 6,600 |
| 2021/12/22 | 1,465 | 1,528 | 1,465 | 1,496 | +44 | +3% | 16,200 |
| 2021/12/21 | 1,456 | 1,488 | 1,452 | 1,452 | ±0 | ±0% | 9,100 |
| 2021/12/20 | 1,483 | 1,514 | 1,451 | 1,452 | -47 | -3.1% | 12,600 |
| 2021/12/17 | 1,512 | 1,552 | 1,477 | 1,499 | -85 | -5.4% | 27,800 |
| 2021/12/16 | 1,522 | 1,600 | 1,495 | 1,584 | +117 | +8% | 35,200 |
| 2021/12/15 | 1,495 | 1,538 | 1,467 | 1,467 | -28 | -1.9% | 17,200 |
| 2021/12/14 | 1,510 | 1,530 | 1,472 | 1,495 | -45 | -2.9% | 22,300 |
| 2021/12/13 | 1,581 | 1,582 | 1,524 | 1,540 | -23 | -1.5% | 17,100 |
| 2021/12/10 | 1,610 | 1,610 | 1,561 | 1,563 | -50 | -3.1% | 21,400 |
| 2021/12/09 | 1,612 | 1,665 | 1,611 | 1,613 | +9 | +0.6% | 22,400 |
| 2021/12/08 | 1,621 | 1,662 | 1,600 | 1,604 | +4 | +0.3% | 44,000 |
| 2021/12/07 | 1,575 | 1,612 | 1,565 | 1,600 | +25 | +1.6% | 19,500 |
| 2021/12/06 | 1,585 | 1,597 | 1,551 | 1,575 | -25 | -1.6% | 14,400 |
| 2021/12/03 | 1,565 | 1,600 | 1,531 | 1,600 | +75 | +4.9% | 20,700 |
| 2021/12/02 | 1,590 | 1,591 | 1,510 | 1,525 | -70 | -4.4% | 30,000 |
| 2021/12/01 | 1,609 | 1,619 | 1,548 | 1,595 | +37 | +2.4% | 33,800 |
| 2021/11/30 | 1,520 | 1,620 | 1,481 | 1,558 | +84 | +5.7% | 38,000 |
| 2021/11/29 | 1,482 | 1,559 | 1,474 | 1,474 | -66 | -4.3% | 36,900 |
| 2021/11/26 | 1,606 | 1,606 | 1,500 | 1,540 | -82 | -5.1% | 33,500 |
| 2021/11/25 | 1,714 | 1,720 | 1,585 | 1,622 | -58 | -3.5% | 75,500 |
| 2021/11/24 | 1,587 | 1,680 | 1,576 | 1,680 | +125 | +8% | 125,700 |
| 2021/11/22 | 1,486 | 1,574 | 1,482 | 1,555 | +55 | +3.7% | 72,400 |
| 2021/11/19 | 1,434 | 1,509 | 1,415 | 1,500 | +66 | +4.6% | 34,800 |
| 2021/11/18 | 1,399 | 1,443 | 1,399 | 1,434 | +36 | +2.6% | 21,700 |
| 2021/11/17 | 1,399 | 1,403 | 1,386 | 1,398 | +16 | +1.2% | 9,900 |
| 2021/11/16 | 1,400 | 1,404 | 1,378 | 1,382 | -1 | -0.1% | 7,200 |
| 2021/11/15 | 1,419 | 1,419 | 1,381 | 1,383 | -5 | -0.4% | 15,500 |
| 2021/11/12 | 1,435 | 1,463 | 1,381 | 1,388 | -77 | -5.3% | 25,700 |
| 2021/11/11 | 1,303 | 1,509 | 1,303 | 1,465 | +104 | +7.6% | 66,800 |
| 2021/11/10 | 1,372 | 1,405 | 1,351 | 1,361 | -11 | -0.8% | 6,600 |
| 2021/11/09 | 1,420 | 1,420 | 1,372 | 1,372 | -18 | -1.3% | 5,900 |
| 2021/11/08 | 1,440 | 1,440 | 1,380 | 1,390 | -55 | -3.8% | 8,200 |
| 2021/11/05 | 1,410 | 1,448 | 1,387 | 1,445 | +44 | +3.1% | 24,900 |
| 2021/11/04 | 1,330 | 1,441 | 1,330 | 1,401 | +59 | +4.4% | 25,100 |
701～
750
件表示中 / 1017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 | 131,300円 | +14.0% | +14.9% | 1.90% | 10.56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 |
| ラキール | 76,000円 | +3.5% | -35.0% | 0.00% | 15.97倍 | 1.50倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| 情報戦略 | 55,500円 | +9.7% | +2.3% | 0.00% | 20.07倍 | 3.54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 |
| 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 |
| ジーダット | 144,300円 | +6.8% | -6.4% | 2.77% | 23.14倍 | 1.61倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
市場注目の銘柄
チャート関連のコラム
