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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 1,950 | 1,970 | 1,900 | 1,925 | -30 | -1.5% | 33,600 |
| 2021/06/07 | 1,935 | 1,970 | 1,925 | 1,955 | +20 | +1% | 36,600 |
| 2021/06/04 | 1,885 | 1,957.5 | 1,885 | 1,935 | +50 | +2.7% | 40,800 |
| 2021/06/03 | 1,882.5 | 1,897.5 | 1,867.5 | 1,885 | +2.5 | +0.1% | 17,400 |
| 2021/06/02 | 1,890 | 1,895 | 1,877.5 | 1,882.5 | -7.5 | -0.4% | 6,800 |
| 2021/06/01 | 1,907.5 | 1,907.5 | 1,875 | 1,890 | -2.5 | -0.1% | 22,600 |
| 2021/05/31 | 1,900 | 1,912.5 | 1,885 | 1,892.5 | -7.5 | -0.4% | 14,400 |
| 2021/05/28 | 1,890 | 1,912.5 | 1,875 | 1,900 | +10 | +0.5% | 21,000 |
| 2021/05/27 | 1,910 | 1,910 | 1,885 | 1,890 | -15 | -0.8% | 8,200 |
| 2021/05/26 | 1,892.5 | 1,910 | 1,867.5 | 1,905 | +10 | +0.5% | 21,800 |
| 2021/05/25 | 1,892.5 | 1,910 | 1,880 | 1,895 | +2.5 | +0.1% | 22,800 |
| 2021/05/24 | 1,912.5 | 1,915 | 1,880 | 1,892.5 | -22.5 | -1.2% | 35,000 |
| 2021/05/21 | 2,000 | 2,057.5 | 1,900 | 1,915 | +20 | +1.1% | 132,200 |
| 2021/05/20 | 1,832.5 | 1,897.5 | 1,827.5 | 1,895 | -7.5 | -0.4% | 42,400 |
| 2021/05/19 | 1,907.5 | 1,947.5 | 1,887.5 | 1,902.5 | -12.5 | -0.7% | 35,000 |
| 2021/05/18 | 1,855 | 1,922.5 | 1,855 | 1,915 | +60 | +3.2% | 26,800 |
| 2021/05/17 | 1,870 | 1,900 | 1,847.5 | 1,855 | -15 | -0.8% | 16,800 |
| 2021/05/14 | 1,835 | 1,912.5 | 1,830 | 1,870 | +42.5 | +2.3% | 21,000 |
| 2021/05/13 | 1,830 | 1,872.5 | 1,775 | 1,827.5 | -2.5 | -0.1% | 37,000 |
| 2021/05/12 | 1,840 | 1,852.5 | 1,812.5 | 1,830 | -12.5 | -0.7% | 23,400 |
| 2021/05/11 | 1,865 | 1,867.5 | 1,840 | 1,842.5 | -22.5 | -1.2% | 14,400 |
| 2021/05/10 | 1,850 | 1,885 | 1,832.5 | 1,865 | -2.5 | -0.1% | 26,000 |
| 2021/05/07 | 1,847.5 | 1,885 | 1,840 | 1,867.5 | +2.5 | +0.1% | 16,600 |
| 2021/05/06 | 1,855 | 1,872.5 | 1,852.5 | 1,865 | +12.5 | +0.7% | 7,800 |
| 2021/04/30 | 1,875 | 1,880 | 1,852.5 | 1,852.5 | -25 | -1.3% | 15,800 |
| 2021/04/28 | 1,890 | 1,890 | 1,850 | 1,877.5 | -7.5 | -0.4% | 5,000 |
| 2021/04/27 | 1,842.5 | 1,890 | 1,840 | 1,885 | +32.5 | +1.8% | 10,400 |
| 2021/04/26 | 1,875 | 1,880 | 1,835 | 1,852.5 | ±0 | ±0% | 19,600 |
| 2021/04/23 | 1,852.5 | 1,862.5 | 1,850 | 1,852.5 | -17.5 | -0.9% | 15,000 |
| 2021/04/22 | 1,867.5 | 1,885 | 1,865 | 1,870 | ±0 | ±0% | 12,800 |
| 2021/04/21 | 1,872.5 | 1,900 | 1,860 | 1,870 | -20 | -1.1% | 20,800 |
| 2021/04/20 | 1,882.5 | 1,907.5 | 1,875 | 1,890 | +7.5 | +0.4% | 14,800 |
| 2021/04/19 | 1,917.5 | 1,917.5 | 1,882.5 | 1,882.5 | -32.5 | -1.7% | 14,400 |
| 2021/04/16 | 1,895 | 1,917.5 | 1,882.5 | 1,915 | +20 | +1.1% | 23,800 |
| 2021/04/15 | 1,887.5 | 1,897.5 | 1,865 | 1,895 | +5 | +0.3% | 20,200 |
| 2021/04/14 | 1,892.5 | 1,905 | 1,870 | 1,890 | -2.5 | -0.1% | 22,400 |
| 2021/04/13 | 1,880 | 1,905 | 1,880 | 1,892.5 | +15 | +0.8% | 11,000 |
| 2021/04/12 | 1,900 | 1,910 | 1,875 | 1,877.5 | -17.5 | -0.9% | 25,600 |
| 2021/04/09 | 1,902.5 | 1,925 | 1,892.5 | 1,895 | -17.5 | -0.9% | 18,800 |
| 2021/04/08 | 1,900 | 1,922.5 | 1,885 | 1,912.5 | +12.5 | +0.7% | 28,400 |
| 2021/04/07 | 1,890 | 1,915 | 1,872.5 | 1,900 | ±0 | ±0% | 32,400 |
| 2021/04/06 | 1,940 | 1,955 | 1,897.5 | 1,900 | -45 | -2.3% | 31,800 |
| 2021/04/05 | 1,950 | 1,960 | 1,932.5 | 1,945 | -5 | -0.3% | 29,800 |
| 2021/04/02 | 1,942.5 | 1,960 | 1,902.5 | 1,950 | +17.5 | +0.9% | 41,200 |
| 2021/04/01 | 1,912.5 | 1,962.5 | 1,912.5 | 1,932.5 | +20 | +1% | 18,800 |
| 2021/03/31 | 1,900 | 1,942.5 | 1,885 | 1,912.5 | +12.5 | +0.7% | 13,400 |
| 2021/03/30 | 1,925 | 1,955 | 1,890 | 1,900 | ±0 | ±0% | 28,800 |
| 2021/03/29 | 1,955 | 1,955 | 1,900 | 1,900 | -50 | -2.6% | 15,600 |
| 2021/03/26 | 1,960 | 1,960 | 1,932.5 | 1,950 | +20 | +1% | 9,800 |
| 2021/03/25 | 1,907.5 | 1,962.5 | 1,897.5 | 1,930 | -2.5 | -0.1% | 19,000 |
1001～
1050
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
