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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,422 | 1,457 | 1,404 | 1,430 | +38 | +2.7% | 14,600 |
| 2022/08/26 | 1,438 | 1,438 | 1,391 | 1,392 | -36 | -2.5% | 2,600 |
| 2022/08/25 | 1,400 | 1,430 | 1,400 | 1,428 | +28 | +2% | 4,500 |
| 2022/08/24 | 1,415 | 1,428 | 1,400 | 1,400 | +3 | +0.2% | 3,000 |
| 2022/08/23 | 1,382 | 1,400 | 1,382 | 1,397 | +2 | +0.1% | 700 |
| 2022/08/22 | 1,400 | 1,416 | 1,395 | 1,395 | -24 | -1.7% | 1,700 |
| 2022/08/19 | 1,405 | 1,419 | 1,405 | 1,419 | +35 | +2.5% | 1,000 |
| 2022/08/18 | 1,381 | 1,384 | 1,381 | 1,384 | -17 | -1.2% | 700 |
| 2022/08/17 | 1,418 | 1,429 | 1,401 | 1,401 | -4 | -0.3% | 2,600 |
| 2022/08/16 | 1,388 | 1,413 | 1,388 | 1,405 | +5 | +0.4% | 8,100 |
| 2022/08/15 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 4,100 |
| 2022/08/12 | 1,432 | 1,439 | 1,400 | 1,430 | +19 | +1.3% | 6,000 |
| 2022/08/10 | 1,437 | 1,440 | 1,410 | 1,411 | -26 | -1.8% | 9,200 |
| 2022/08/09 | 1,440 | 1,460 | 1,377 | 1,437 | -3 | -0.2% | 11,100 |
| 2022/08/08 | 1,450 | 1,450 | 1,440 | 1,440 | -16 | -1.1% | 2,200 |
| 2022/08/05 | 1,433 | 1,457 | 1,433 | 1,456 | +35 | +2.5% | 1,800 |
| 2022/08/04 | 1,461 | 1,461 | 1,421 | 1,421 | -39 | -2.7% | 4,000 |
| 2022/08/03 | 1,417 | 1,465 | 1,417 | 1,460 | +46 | +3.3% | 8,700 |
| 2022/08/02 | 1,414 | 1,415 | 1,414 | 1,414 | ±0 | ±0% | 1,800 |
| 2022/08/01 | 1,392 | 1,417 | 1,376 | 1,414 | +22 | +1.6% | 1,300 |
| 2022/07/29 | 1,396 | 1,405 | 1,385 | 1,392 | -3 | -0.2% | 1,900 |
| 2022/07/28 | 1,376 | 1,395 | 1,376 | 1,395 | +5 | +0.4% | 2,600 |
| 2022/07/27 | 1,391 | 1,393 | 1,390 | 1,390 | -1 | -0.1% | 2,300 |
| 2022/07/26 | 1,393 | 1,393 | 1,365 | 1,391 | +21 | +1.5% | 800 |
| 2022/07/25 | 1,359 | 1,377 | 1,347 | 1,370 | +9 | +0.7% | 1,900 |
| 2022/07/22 | 1,385 | 1,385 | 1,352 | 1,361 | -45 | -3.2% | 8,500 |
| 2022/07/21 | 1,365 | 1,439 | 1,365 | 1,406 | +43 | +3.2% | 10,900 |
| 2022/07/20 | 1,355 | 1,363 | 1,340 | 1,363 | +20 | +1.5% | 5,500 |
| 2022/07/19 | 1,354 | 1,362 | 1,320 | 1,343 | +15 | +1.1% | 4,400 |
| 2022/07/15 | 1,330 | 1,340 | 1,327 | 1,328 | +2 | +0.2% | 2,600 |
| 2022/07/14 | 1,326 | 1,326 | 1,326 | 1,326 | +7 | +0.5% | 200 |
| 2022/07/13 | 1,313 | 1,335 | 1,313 | 1,319 | +8 | +0.6% | 2,100 |
| 2022/07/12 | 1,310 | 1,337 | 1,310 | 1,311 | +1 | +0.1% | 2,100 |
| 2022/07/11 | 1,329 | 1,343 | 1,310 | 1,310 | -19 | -1.4% | 2,100 |
| 2022/07/08 | 1,326 | 1,336 | 1,326 | 1,329 | -10 | -0.7% | 900 |
| 2022/07/07 | 1,309 | 1,363 | 1,309 | 1,339 | +18 | +1.4% | 1,600 |
| 2022/07/06 | 1,351 | 1,354 | 1,296 | 1,321 | ±0 | ±0% | 3,400 |
| 2022/07/05 | 1,301 | 1,321 | 1,301 | 1,321 | +18 | +1.4% | 400 |
| 2022/07/04 | 1,304 | 1,304 | 1,297 | 1,303 | -6 | -0.5% | 1,600 |
| 2022/07/01 | 1,310 | 1,312 | 1,309 | 1,309 | -9 | -0.7% | 700 |
| 2022/06/30 | 1,315 | 1,320 | 1,315 | 1,318 | -12 | -0.9% | 1,500 |
| 2022/06/29 | 1,329 | 1,330 | 1,329 | 1,330 | ±0 | ±0% | 200 |
| 2022/06/28 | 1,331 | 1,354 | 1,324 | 1,330 | -1 | -0.1% | 1,900 |
| 2022/06/27 | 1,335 | 1,344 | 1,323 | 1,331 | -4 | -0.3% | 3,300 |
| 2022/06/24 | 1,319 | 1,361 | 1,319 | 1,335 | +18 | +1.4% | 1,200 |
| 2022/06/23 | 1,337 | 1,347 | 1,317 | 1,317 | +1 | +0.1% | 3,000 |
| 2022/06/22 | 1,409 | 1,409 | 1,316 | 1,316 | -68 | -4.9% | 1,700 |
| 2022/06/21 | 1,384 | 1,385 | 1,384 | 1,384 | +29 | +2.1% | 300 |
| 2022/06/20 | 1,355 | 1,355 | 1,355 | 1,355 | +1 | +0.1% | 200 |
| 2022/06/17 | 1,355 | 1,356 | 1,338 | 1,354 | -2 | -0.1% | 1,500 |
701～
750
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
