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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,458 | 1,460 | 1,442 | 1,452 | +1 | +0.1% | 3,700 |
| 2024/06/27 | 1,451 | 1,460 | 1,449 | 1,451 | ±0 | ±0% | 1,800 |
| 2024/06/26 | 1,441 | 1,455 | 1,432 | 1,451 | +15 | +1% | 5,800 |
| 2024/06/25 | 1,435 | 1,443 | 1,434 | 1,436 | +1 | +0.1% | 2,500 |
| 2024/06/24 | 1,434 | 1,448 | 1,432 | 1,435 | +1 | +0.1% | 2,400 |
| 2024/06/21 | 1,447 | 1,450 | 1,427 | 1,434 | -12 | -0.8% | 7,000 |
| 2024/06/20 | 1,445 | 1,453 | 1,442 | 1,446 | ±0 | ±0% | 2,600 |
| 2024/06/19 | 1,438 | 1,450 | 1,435 | 1,446 | +8 | +0.6% | 2,600 |
| 2024/06/18 | 1,423 | 1,442 | 1,423 | 1,438 | +15 | +1.1% | 7,500 |
| 2024/06/17 | 1,415 | 1,424 | 1,415 | 1,423 | -3 | -0.2% | 6,700 |
| 2024/06/14 | 1,422 | 1,428 | 1,411 | 1,426 | +3 | +0.2% | 5,800 |
| 2024/06/13 | 1,427 | 1,444 | 1,421 | 1,423 | -4 | -0.3% | 3,800 |
| 2024/06/12 | 1,416 | 1,434 | 1,416 | 1,427 | +2 | +0.1% | 5,700 |
| 2024/06/11 | 1,429 | 1,443 | 1,420 | 1,425 | +1 | +0.1% | 6,100 |
| 2024/06/10 | 1,429 | 1,429 | 1,406 | 1,424 | -5 | -0.3% | 13,400 |
| 2024/06/07 | 1,421 | 1,438 | 1,411 | 1,429 | +4 | +0.3% | 10,700 |
| 2024/06/06 | 1,425 | 1,439 | 1,415 | 1,425 | +4 | +0.3% | 9,600 |
| 2024/06/05 | 1,438 | 1,449 | 1,417 | 1,421 | -25 | -1.7% | 10,500 |
| 2024/06/04 | 1,428 | 1,451 | 1,422 | 1,446 | +22 | +1.5% | 8,600 |
| 2024/06/03 | 1,427 | 1,440 | 1,411 | 1,424 | +5 | +0.4% | 21,700 |
| 2024/05/31 | 1,437 | 1,437 | 1,416 | 1,419 | -30 | -2.1% | 27,400 |
| 2024/05/30 | 1,425 | 1,455 | 1,416 | 1,449 | -2 | -0.1% | 19,500 |
| 2024/05/29 | 1,465 | 1,472 | 1,433 | 1,451 | -14 | -1% | 18,100 |
| 2024/05/28 | 1,467 | 1,480 | 1,465 | 1,465 | -15 | -1% | 7,000 |
| 2024/05/27 | 1,503 | 1,503 | 1,462 | 1,480 | -18 | -1.2% | 13,000 |
| 2024/05/24 | 1,492 | 1,505 | 1,488 | 1,498 | -2 | -0.1% | 11,400 |
| 2024/05/23 | 1,539 | 1,539 | 1,490 | 1,500 | -16 | -1.1% | 18,100 |
| 2024/05/22 | 1,555 | 1,563 | 1,516 | 1,516 | -25 | -1.6% | 14,500 |
| 2024/05/21 | 1,561 | 1,572 | 1,541 | 1,541 | -2 | -0.1% | 4,900 |
| 2024/05/20 | 1,551 | 1,580 | 1,527 | 1,543 | +32 | +2.1% | 33,600 |
| 2024/05/17 | 1,519 | 1,558 | 1,501 | 1,511 | -2 | -0.1% | 53,800 |
| 2024/05/16 | 1,484 | 1,515 | 1,440 | 1,513 | +59 | +4.1% | 87,000 |
| 2024/05/15 | 1,495 | 1,497 | 1,440 | 1,454 | -58 | -3.8% | 41,500 |
| 2024/05/14 | 1,530 | 1,530 | 1,500 | 1,512 | -18 | -1.2% | 6,700 |
| 2024/05/13 | 1,506 | 1,530 | 1,499 | 1,530 | +24 | +1.6% | 16,700 |
| 2024/05/10 | 1,492 | 1,506 | 1,482 | 1,506 | +4 | +0.3% | 15,000 |
| 2024/05/09 | 1,494 | 1,539 | 1,479 | 1,502 | +22 | +1.5% | 33,700 |
| 2024/05/08 | 1,503 | 1,506 | 1,461 | 1,480 | -13 | -0.9% | 12,600 |
| 2024/05/07 | 1,485 | 1,500 | 1,478 | 1,493 | +8 | +0.5% | 13,700 |
| 2024/05/02 | 1,480 | 1,485 | 1,455 | 1,485 | +5 | +0.3% | 12,700 |
| 2024/05/01 | 1,467 | 1,499 | 1,467 | 1,480 | +13 | +0.9% | 6,200 |
| 2024/04/30 | 1,463 | 1,481 | 1,463 | 1,467 | +7 | +0.5% | 1,500 |
| 2024/04/26 | 1,458 | 1,475 | 1,440 | 1,460 | +2 | +0.1% | 8,900 |
| 2024/04/25 | 1,492 | 1,508 | 1,458 | 1,458 | -56 | -3.7% | 7,300 |
| 2024/04/24 | 1,513 | 1,514 | 1,483 | 1,514 | +15 | +1% | 8,700 |
| 2024/04/23 | 1,452 | 1,500 | 1,452 | 1,499 | +42 | +2.9% | 16,200 |
| 2024/04/22 | 1,430 | 1,469 | 1,430 | 1,457 | +33 | +2.3% | 5,600 |
| 2024/04/19 | 1,479 | 1,479 | 1,414 | 1,424 | -56 | -3.8% | 24,100 |
| 2024/04/18 | 1,455 | 1,480 | 1,455 | 1,480 | +42 | +2.9% | 6,500 |
| 2024/04/17 | 1,453 | 1,472 | 1,435 | 1,438 | -15 | -1% | 9,600 |
251～
300
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
