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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,371 | 1,383 | 1,364 | 1,376 | +5 | +0.4% | 3,400 |
| 2024/01/30 | 1,383 | 1,384 | 1,371 | 1,371 | -12 | -0.9% | 2,500 |
| 2024/01/29 | 1,388 | 1,388 | 1,373 | 1,383 | +3 | +0.2% | 2,900 |
| 2024/01/26 | 1,380 | 1,384 | 1,368 | 1,380 | +5 | +0.4% | 6,500 |
| 2024/01/25 | 1,374 | 1,375 | 1,368 | 1,375 | +7 | +0.5% | 2,700 |
| 2024/01/24 | 1,367 | 1,369 | 1,365 | 1,368 | +1 | +0.1% | 3,000 |
| 2024/01/23 | 1,368 | 1,372 | 1,359 | 1,367 | +1 | +0.1% | 5,200 |
| 2024/01/22 | 1,370 | 1,373 | 1,357 | 1,366 | +13 | +1% | 5,300 |
| 2024/01/19 | 1,348 | 1,353 | 1,347 | 1,353 | +8 | +0.6% | 900 |
| 2024/01/18 | 1,350 | 1,358 | 1,341 | 1,345 | -5 | -0.4% | 8,300 |
| 2024/01/17 | 1,369 | 1,370 | 1,338 | 1,350 | -20 | -1.5% | 12,300 |
| 2024/01/16 | 1,370 | 1,370 | 1,358 | 1,370 | -12 | -0.9% | 4,400 |
| 2024/01/15 | 1,361 | 1,382 | 1,358 | 1,382 | +24 | +1.8% | 5,100 |
| 2024/01/12 | 1,370 | 1,373 | 1,354 | 1,358 | -7 | -0.5% | 3,200 |
| 2024/01/11 | 1,372 | 1,372 | 1,355 | 1,365 | +5 | +0.4% | 3,800 |
| 2024/01/10 | 1,360 | 1,363 | 1,348 | 1,360 | -9 | -0.7% | 6,000 |
| 2024/01/09 | 1,370 | 1,375 | 1,355 | 1,369 | +19 | +1.4% | 7,800 |
| 2024/01/05 | 1,360 | 1,361 | 1,350 | 1,350 | +5 | +0.4% | 5,800 |
| 2024/01/04 | 1,330 | 1,353 | 1,330 | 1,345 | +15 | +1.1% | 5,800 |
| 2023/12/29 | 1,324 | 1,333 | 1,324 | 1,330 | +1 | +0.1% | 3,200 |
| 2023/12/28 | 1,318 | 1,329 | 1,302 | 1,329 | +17 | +1.3% | 5,100 |
| 2023/12/27 | 1,317 | 1,319 | 1,304 | 1,312 | -5 | -0.4% | 10,900 |
| 2023/12/26 | 1,321 | 1,325 | 1,315 | 1,317 | -5 | -0.4% | 9,700 |
| 2023/12/25 | 1,333 | 1,336 | 1,304 | 1,322 | -8 | -0.6% | 9,600 |
| 2023/12/22 | 1,323 | 1,333 | 1,323 | 1,330 | +9 | +0.7% | 3,100 |
| 2023/12/21 | 1,327 | 1,345 | 1,315 | 1,321 | -31 | -2.3% | 10,000 |
| 2023/12/20 | 1,328 | 1,352 | 1,328 | 1,352 | +27 | +2% | 7,900 |
| 2023/12/19 | 1,324 | 1,327 | 1,324 | 1,325 | +1 | +0.1% | 7,900 |
| 2023/12/18 | 1,339 | 1,339 | 1,320 | 1,324 | -1 | -0.1% | 8,100 |
| 2023/12/15 | 1,321 | 1,330 | 1,318 | 1,325 | +2 | +0.2% | 5,600 |
| 2023/12/14 | 1,330 | 1,330 | 1,322 | 1,323 | -8 | -0.6% | 6,100 |
| 2023/12/13 | 1,325 | 1,331 | 1,319 | 1,331 | +6 | +0.5% | 4,000 |
| 2023/12/12 | 1,338 | 1,338 | 1,318 | 1,325 | -13 | -1% | 4,300 |
| 2023/12/11 | 1,346 | 1,346 | 1,329 | 1,338 | +12 | +0.9% | 3,000 |
| 2023/12/08 | 1,322 | 1,337 | 1,322 | 1,326 | +2 | +0.2% | 4,700 |
| 2023/12/07 | 1,338 | 1,346 | 1,322 | 1,324 | -16 | -1.2% | 5,100 |
| 2023/12/06 | 1,338 | 1,340 | 1,336 | 1,340 | +3 | +0.2% | 4,200 |
| 2023/12/05 | 1,341 | 1,346 | 1,336 | 1,337 | -4 | -0.3% | 3,000 |
| 2023/12/04 | 1,330 | 1,341 | 1,330 | 1,341 | +7 | +0.5% | 5,000 |
| 2023/12/01 | 1,342 | 1,344 | 1,332 | 1,334 | -8 | -0.6% | 4,300 |
| 2023/11/30 | 1,350 | 1,351 | 1,335 | 1,342 | -13 | -1% | 11,200 |
| 2023/11/29 | 1,350 | 1,355 | 1,344 | 1,355 | -2 | -0.1% | 16,000 |
| 2023/11/28 | 1,367 | 1,367 | 1,343 | 1,357 | -10 | -0.7% | 10,000 |
| 2023/11/27 | 1,371 | 1,371 | 1,355 | 1,367 | +9 | +0.7% | 2,700 |
| 2023/11/24 | 1,360 | 1,369 | 1,358 | 1,358 | +1 | +0.1% | 2,400 |
| 2023/11/22 | 1,364 | 1,369 | 1,348 | 1,357 | -12 | -0.9% | 7,400 |
| 2023/11/21 | 1,379 | 1,379 | 1,361 | 1,369 | -1 | -0.1% | 2,700 |
| 2023/11/20 | 1,360 | 1,375 | 1,352 | 1,370 | +10 | +0.7% | 4,100 |
| 2023/11/17 | 1,355 | 1,360 | 1,330 | 1,360 | +4 | +0.3% | 9,700 |
| 2023/11/16 | 1,363 | 1,372 | 1,355 | 1,356 | -25 | -1.8% | 5,000 |
201～
250
件表示中 / 1016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 | 131,200円 | +14.0% | +14.9% | 1.91% | 10.56倍 | 1.71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 |
| 鈴与シンワ | 192,600円 | +7.8% | +7.8% | 3.12% | 5.97倍 | 1.34倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| テンダ | 90,200円 | +15.9% | +28.0% | 2.99% | 14.87倍 | 2.31倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| フォトシンス | 36,500円 | +18.3% | - | 0.00% | 51.70倍 | 2.71倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を法人向け展開。住宅向け市場に参入 |
| 情報戦略 | 55,300円 | +9.7% | +2.3% | 0.00% | 19.99倍 | 3.53倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
