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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,337 | 1,337 | 1,312 | 1,321 | -16 | -1.2% | 2,900 |
| 2022/03/31 | 1,338 | 1,365 | 1,337 | 1,337 | -7 | -0.5% | 900 |
| 2022/03/30 | 1,374 | 1,374 | 1,320 | 1,344 | -1 | -0.1% | 1,900 |
| 2022/03/29 | 1,337 | 1,365 | 1,336 | 1,345 | +11 | +0.8% | 4,100 |
| 2022/03/28 | 1,370 | 1,370 | 1,331 | 1,334 | -34 | -2.5% | 5,500 |
| 2022/03/25 | 1,342 | 1,371 | 1,340 | 1,368 | +28 | +2.1% | 7,900 |
| 2022/03/24 | 1,314 | 1,377 | 1,314 | 1,340 | +28 | +2.1% | 18,700 |
| 2022/03/23 | 1,297 | 1,333 | 1,290 | 1,312 | +15 | +1.2% | 11,600 |
| 2022/03/22 | 1,340 | 1,350 | 1,296 | 1,297 | -35 | -2.6% | 9,900 |
| 2022/03/18 | 1,356 | 1,356 | 1,326 | 1,332 | +2 | +0.2% | 6,500 |
| 2022/03/17 | 1,328 | 1,350 | 1,300 | 1,330 | +30 | +2.3% | 9,500 |
| 2022/03/16 | 1,292 | 1,324 | 1,292 | 1,300 | +10 | +0.8% | 4,400 |
| 2022/03/15 | 1,294 | 1,301 | 1,289 | 1,290 | -4 | -0.3% | 4,300 |
| 2022/03/14 | 1,301 | 1,304 | 1,292 | 1,294 | -10 | -0.8% | 8,800 |
| 2022/03/11 | 1,338 | 1,338 | 1,302 | 1,304 | -34 | -2.5% | 5,900 |
| 2022/03/10 | 1,321 | 1,355 | 1,320 | 1,338 | +33 | +2.5% | 3,100 |
| 2022/03/09 | 1,306 | 1,324 | 1,296 | 1,305 | -1 | -0.1% | 6,300 |
| 2022/03/08 | 1,300 | 1,350 | 1,278 | 1,306 | -79 | -5.7% | 9,600 |
| 2022/03/07 | 1,372 | 1,423 | 1,320 | 1,385 | +21 | +1.5% | 4,600 |
| 2022/03/04 | 1,381 | 1,423 | 1,363 | 1,364 | -47 | -3.3% | 4,900 |
| 2022/03/03 | 1,415 | 1,443 | 1,402 | 1,411 | -4 | -0.3% | 5,600 |
| 2022/03/02 | 1,410 | 1,415 | 1,369 | 1,415 | +5 | +0.4% | 4,600 |
| 2022/03/01 | 1,368 | 1,422 | 1,368 | 1,410 | +44 | +3.2% | 7,600 |
| 2022/02/28 | 1,347 | 1,410 | 1,345 | 1,366 | +16 | +1.2% | 11,500 |
| 2022/02/25 | 1,332 | 1,350 | 1,302 | 1,350 | +49 | +3.8% | 6,700 |
| 2022/02/24 | 1,342 | 1,348 | 1,301 | 1,301 | -48 | -3.6% | 7,600 |
| 2022/02/22 | 1,350 | 1,361 | 1,306 | 1,349 | -8 | -0.6% | 7,600 |
| 2022/02/21 | 1,374 | 1,381 | 1,352 | 1,357 | -17 | -1.2% | 4,700 |
| 2022/02/18 | 1,379 | 1,379 | 1,263 | 1,374 | -8 | -0.6% | 10,200 |
| 2022/02/17 | 1,404 | 1,412 | 1,382 | 1,382 | -22 | -1.6% | 1,600 |
| 2022/02/16 | 1,398 | 1,439 | 1,398 | 1,404 | +18 | +1.3% | 2,500 |
| 2022/02/15 | 1,420 | 1,420 | 1,377 | 1,386 | -64 | -4.4% | 5,900 |
| 2022/02/14 | 1,400 | 1,480 | 1,377 | 1,450 | -30 | -2% | 8,000 |
| 2022/02/10 | 1,455 | 1,500 | 1,455 | 1,480 | +28 | +1.9% | 15,400 |
| 2022/02/09 | 1,430 | 1,477 | 1,430 | 1,452 | +26 | +1.8% | 7,100 |
| 2022/02/08 | 1,419 | 1,459 | 1,419 | 1,426 | +7 | +0.5% | 3,100 |
| 2022/02/07 | 1,440 | 1,461 | 1,415 | 1,419 | -42 | -2.9% | 5,000 |
| 2022/02/04 | 1,450 | 1,471 | 1,435 | 1,461 | +5 | +0.3% | 5,000 |
| 2022/02/03 | 1,460 | 1,473 | 1,455 | 1,456 | -4 | -0.3% | 4,700 |
| 2022/02/02 | 1,407 | 1,490 | 1,407 | 1,460 | +36 | +2.5% | 13,300 |
| 2022/02/01 | 1,382 | 1,465 | 1,382 | 1,424 | +46 | +3.3% | 11,500 |
| 2022/01/31 | 1,328 | 1,378 | 1,328 | 1,378 | +50 | +3.8% | 6,600 |
| 2022/01/28 | 1,340 | 1,392 | 1,321 | 1,328 | -10 | -0.7% | 7,100 |
| 2022/01/27 | 1,398 | 1,413 | 1,337 | 1,338 | -53 | -3.8% | 10,100 |
| 2022/01/26 | 1,389 | 1,399 | 1,373 | 1,391 | +26 | +1.9% | 2,700 |
| 2022/01/25 | 1,383 | 1,392 | 1,357 | 1,365 | -18 | -1.3% | 7,700 |
| 2022/01/24 | 1,373 | 1,407 | 1,353 | 1,383 | +24 | +1.8% | 12,300 |
| 2022/01/21 | 1,362 | 1,366 | 1,335 | 1,359 | -3 | -0.2% | 6,600 |
| 2022/01/20 | 1,343 | 1,389 | 1,333 | 1,362 | +6 | +0.4% | 8,600 |
| 2022/01/19 | 1,384 | 1,408 | 1,356 | 1,356 | -81 | -5.6% | 15,100 |
801～
850
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
