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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 1,471 | 1,504 | 1,465 | 1,500 | +37 | +2.5% | 25,400 |
| 2025/04/23 | 1,444 | 1,474 | 1,425 | 1,463 | +31 | +2.2% | 17,700 |
| 2025/04/22 | 1,405 | 1,432 | 1,405 | 1,432 | +18 | +1.3% | 700 |
| 2025/04/21 | 1,420 | 1,426 | 1,413 | 1,414 | -6 | -0.4% | 5,200 |
| 2025/04/18 | 1,407 | 1,433 | 1,407 | 1,420 | +29 | +2.1% | 6,800 |
| 2025/04/17 | 1,393 | 1,411 | 1,387 | 1,391 | +5 | +0.4% | 4,400 |
| 2025/04/16 | 1,413 | 1,413 | 1,385 | 1,386 | -20 | -1.4% | 4,700 |
| 2025/04/15 | 1,413 | 1,413 | 1,380 | 1,406 | +21 | +1.5% | 4,400 |
| 2025/04/14 | 1,400 | 1,400 | 1,361 | 1,385 | +3 | +0.2% | 6,800 |
| 2025/04/11 | 1,350 | 1,408 | 1,350 | 1,382 | +6 | +0.4% | 6,500 |
| 2025/04/10 | 1,423 | 1,423 | 1,366 | 1,376 | +28 | +2.1% | 9,700 |
| 2025/04/09 | 1,320 | 1,349 | 1,315 | 1,348 | -12 | -0.9% | 5,600 |
| 2025/04/08 | 1,337 | 1,380 | 1,328 | 1,360 | +83 | +6.5% | 25,400 |
| 2025/04/07 | 1,192 | 1,327 | 1,192 | 1,277 | -63 | -4.7% | 53,600 |
| 2025/04/04 | 1,409 | 1,423 | 1,330 | 1,340 | -99 | -6.9% | 38,700 |
| 2025/04/03 | 1,430 | 1,454 | 1,426 | 1,439 | -31 | -2.1% | 23,500 |
| 2025/04/02 | 1,484 | 1,484 | 1,470 | 1,470 | -13 | -0.9% | 3,500 |
| 2025/04/01 | 1,480 | 1,485 | 1,469 | 1,483 | +2 | +0.1% | 6,300 |
| 2025/03/31 | 1,475 | 1,486 | 1,470 | 1,481 | -17 | -1.1% | 9,000 |
| 2025/03/28 | 1,508 | 1,508 | 1,485 | 1,498 | -10 | -0.7% | 5,200 |
| 2025/03/27 | 1,513 | 1,513 | 1,499 | 1,508 | -5 | -0.3% | 3,400 |
| 2025/03/26 | 1,498 | 1,515 | 1,496 | 1,513 | +18 | +1.2% | 7,000 |
| 2025/03/25 | 1,496 | 1,498 | 1,485 | 1,495 | +6 | +0.4% | 1,800 |
| 2025/03/24 | 1,496 | 1,497 | 1,470 | 1,489 | -3 | -0.2% | 5,100 |
| 2025/03/21 | 1,476 | 1,493 | 1,476 | 1,492 | +16 | +1.1% | 7,000 |
| 2025/03/19 | 1,479 | 1,488 | 1,471 | 1,476 | -1 | -0.1% | 4,800 |
| 2025/03/18 | 1,478 | 1,485 | 1,475 | 1,477 | +5 | +0.3% | 4,500 |
| 2025/03/17 | 1,462 | 1,474 | 1,457 | 1,472 | +10 | +0.7% | 8,300 |
| 2025/03/14 | 1,456 | 1,474 | 1,456 | 1,462 | -8 | -0.5% | 13,000 |
| 2025/03/13 | 1,467 | 1,476 | 1,466 | 1,470 | +3 | +0.2% | 2,700 |
| 2025/03/12 | 1,460 | 1,472 | 1,460 | 1,467 | -3 | -0.2% | 5,300 |
| 2025/03/11 | 1,472 | 1,483 | 1,461 | 1,470 | -13 | -0.9% | 6,800 |
| 2025/03/10 | 1,487 | 1,493 | 1,483 | 1,483 | -3 | -0.2% | 5,300 |
| 2025/03/07 | 1,495 | 1,495 | 1,486 | 1,486 | -10 | -0.7% | 2,700 |
| 2025/03/06 | 1,508 | 1,512 | 1,496 | 1,496 | -5 | -0.3% | 3,300 |
| 2025/03/05 | 1,503 | 1,503 | 1,487 | 1,501 | -7 | -0.5% | 3,100 |
| 2025/03/04 | 1,490 | 1,508 | 1,482 | 1,508 | +5 | +0.3% | 8,500 |
| 2025/03/03 | 1,508 | 1,508 | 1,497 | 1,503 | +8 | +0.5% | 1,800 |
| 2025/02/28 | 1,500 | 1,500 | 1,490 | 1,495 | -5 | -0.3% | 4,800 |
| 2025/02/27 | 1,500 | 1,505 | 1,496 | 1,500 | ±0 | ±0% | 2,900 |
| 2025/02/26 | 1,517 | 1,517 | 1,494 | 1,500 | -14 | -0.9% | 3,700 |
| 2025/02/25 | 1,512 | 1,524 | 1,507 | 1,514 | -12 | -0.8% | 5,900 |
| 2025/02/21 | 1,528 | 1,529 | 1,518 | 1,526 | +1 | +0.1% | 1,700 |
| 2025/02/20 | 1,492 | 1,528 | 1,492 | 1,525 | +29 | +1.9% | 11,400 |
| 2025/02/19 | 1,495 | 1,500 | 1,493 | 1,496 | +2 | +0.1% | 1,900 |
| 2025/02/18 | 1,508 | 1,508 | 1,492 | 1,494 | -3 | -0.2% | 7,300 |
| 2025/02/17 | 1,505 | 1,507 | 1,495 | 1,497 | -5 | -0.3% | 16,600 |
| 2025/02/14 | 1,529 | 1,533 | 1,499 | 1,502 | -31 | -2% | 11,600 |
| 2025/02/13 | 1,513 | 1,545 | 1,513 | 1,533 | +17 | +1.1% | 7,700 |
| 2025/02/12 | 1,513 | 1,529 | 1,506 | 1,516 | -1 | -0.1% | 15,400 |
51～
100
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
