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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,396 | 1,396 | 1,356 | 1,356 | -44 | -3.1% | 3,800 |
| 2022/06/15 | 1,435 | 1,435 | 1,375 | 1,400 | -35 | -2.4% | 3,700 |
| 2022/06/14 | 1,417 | 1,435 | 1,400 | 1,435 | +18 | +1.3% | 2,900 |
| 2022/06/13 | 1,436 | 1,463 | 1,417 | 1,417 | -32 | -2.2% | 4,400 |
| 2022/06/10 | 1,461 | 1,467 | 1,449 | 1,449 | -12 | -0.8% | 3,200 |
| 2022/06/09 | 1,471 | 1,471 | 1,444 | 1,461 | -10 | -0.7% | 3,500 |
| 2022/06/08 | 1,468 | 1,478 | 1,441 | 1,471 | +1 | +0.1% | 7,800 |
| 2022/06/07 | 1,459 | 1,485 | 1,459 | 1,470 | +12 | +0.8% | 4,000 |
| 2022/06/06 | 1,448 | 1,460 | 1,440 | 1,458 | +10 | +0.7% | 1,900 |
| 2022/06/03 | 1,475 | 1,475 | 1,434 | 1,448 | -31 | -2.1% | 1,300 |
| 2022/06/02 | 1,455 | 1,479 | 1,455 | 1,479 | +24 | +1.6% | 1,900 |
| 2022/06/01 | 1,470 | 1,476 | 1,453 | 1,455 | -15 | -1% | 2,500 |
| 2022/05/31 | 1,450 | 1,472 | 1,450 | 1,470 | +20 | +1.4% | 1,900 |
| 2022/05/30 | 1,465 | 1,466 | 1,438 | 1,450 | +12 | +0.8% | 2,600 |
| 2022/05/27 | 1,469 | 1,475 | 1,421 | 1,438 | -27 | -1.8% | 8,800 |
| 2022/05/26 | 1,434 | 1,468 | 1,408 | 1,465 | +57 | +4% | 7,600 |
| 2022/05/25 | 1,419 | 1,434 | 1,408 | 1,408 | +18 | +1.3% | 3,100 |
| 2022/05/24 | 1,405 | 1,415 | 1,390 | 1,390 | -25 | -1.8% | 3,400 |
| 2022/05/23 | 1,429 | 1,429 | 1,396 | 1,415 | +14 | +1% | 2,100 |
| 2022/05/20 | 1,424 | 1,446 | 1,401 | 1,401 | -23 | -1.6% | 5,700 |
| 2022/05/19 | 1,394 | 1,434 | 1,338 | 1,424 | +3 | +0.2% | 8,700 |
| 2022/05/18 | 1,419 | 1,428 | 1,388 | 1,421 | -1 | -0.1% | 3,900 |
| 2022/05/17 | 1,382 | 1,435 | 1,382 | 1,422 | +32 | +2.3% | 3,100 |
| 2022/05/16 | 1,398 | 1,431 | 1,371 | 1,390 | -8 | -0.6% | 7,000 |
| 2022/05/13 | 1,447 | 1,447 | 1,380 | 1,398 | -49 | -3.4% | 6,300 |
| 2022/05/12 | 1,393 | 1,460 | 1,373 | 1,447 | +54 | +3.9% | 12,100 |
| 2022/05/11 | 1,370 | 1,393 | 1,363 | 1,393 | +7 | +0.5% | 1,900 |
| 2022/05/10 | 1,388 | 1,391 | 1,321 | 1,386 | -2 | -0.1% | 5,800 |
| 2022/05/09 | 1,345 | 1,388 | 1,339 | 1,388 | +40 | +3% | 3,400 |
| 2022/05/06 | 1,311 | 1,349 | 1,311 | 1,348 | +38 | +2.9% | 2,000 |
| 2022/05/02 | 1,304 | 1,343 | 1,304 | 1,310 | -43 | -3.2% | 3,400 |
| 2022/04/28 | 1,324 | 1,353 | 1,324 | 1,353 | +26 | +2% | 4,200 |
| 2022/04/27 | 1,335 | 1,378 | 1,292 | 1,327 | -33 | -2.4% | 4,200 |
| 2022/04/26 | 1,369 | 1,369 | 1,360 | 1,360 | -9 | -0.7% | 1,500 |
| 2022/04/25 | 1,352 | 1,379 | 1,352 | 1,369 | +17 | +1.3% | 6,000 |
| 2022/04/22 | 1,361 | 1,380 | 1,343 | 1,352 | -8 | -0.6% | 6,100 |
| 2022/04/21 | 1,355 | 1,372 | 1,355 | 1,360 | -6 | -0.4% | 2,800 |
| 2022/04/20 | 1,350 | 1,375 | 1,350 | 1,366 | +21 | +1.6% | 4,700 |
| 2022/04/19 | 1,356 | 1,356 | 1,339 | 1,345 | +24 | +1.8% | 3,100 |
| 2022/04/18 | 1,355 | 1,370 | 1,321 | 1,321 | -31 | -2.3% | 5,800 |
| 2022/04/15 | 1,324 | 1,359 | 1,311 | 1,352 | +28 | +2.1% | 1,800 |
| 2022/04/14 | 1,331 | 1,331 | 1,323 | 1,324 | +3 | +0.2% | 600 |
| 2022/04/13 | 1,351 | 1,351 | 1,321 | 1,321 | ±0 | ±0% | 1,200 |
| 2022/04/12 | 1,321 | 1,321 | 1,321 | 1,321 | -20 | -1.5% | 500 |
| 2022/04/11 | 1,311 | 1,381 | 1,311 | 1,341 | -19 | -1.4% | 5,500 |
| 2022/04/08 | 1,412 | 1,412 | 1,343 | 1,360 | +40 | +3% | 4,400 |
| 2022/04/07 | 1,378 | 1,378 | 1,320 | 1,320 | -28 | -2.1% | 6,100 |
| 2022/04/06 | 1,406 | 1,406 | 1,345 | 1,348 | -58 | -4.1% | 7,300 |
| 2022/04/05 | 1,410 | 1,410 | 1,384 | 1,406 | -12 | -0.8% | 2,500 |
| 2022/04/04 | 1,349 | 1,418 | 1,331 | 1,418 | +97 | +7.3% | 7,300 |
751～
800
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
