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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,370 | 1,374 | 1,364 | 1,365 | -5 | -0.4% | 5,500 |
| 2023/08/30 | 1,369 | 1,372 | 1,356 | 1,370 | -7 | -0.5% | 10,800 |
| 2023/08/29 | 1,379 | 1,385 | 1,366 | 1,377 | -7 | -0.5% | 19,600 |
| 2023/08/28 | 1,399 | 1,399 | 1,371 | 1,384 | ±0 | ±0% | 9,200 |
| 2023/08/25 | 1,411 | 1,417 | 1,376 | 1,384 | -26 | -1.8% | 15,400 |
| 2023/08/24 | 1,400 | 1,431 | 1,383 | 1,410 | +10 | +0.7% | 22,400 |
| 2023/08/23 | 1,368 | 1,410 | 1,356 | 1,400 | +32 | +2.3% | 21,800 |
| 2023/08/22 | 1,420 | 1,420 | 1,368 | 1,368 | -33 | -2.4% | 12,800 |
| 2023/08/21 | 1,457 | 1,457 | 1,374 | 1,401 | +2 | +0.1% | 25,800 |
| 2023/08/18 | 1,374 | 1,525 | 1,335 | 1,399 | +85 | +6.5% | 96,500 |
| 2023/08/17 | 1,306 | 1,318 | 1,300 | 1,314 | ±0 | ±0% | 3,300 |
| 2023/08/16 | 1,304 | 1,320 | 1,301 | 1,314 | -3 | -0.2% | 10,500 |
| 2023/08/15 | 1,334 | 1,335 | 1,303 | 1,317 | -17 | -1.3% | 13,200 |
| 2023/08/14 | 1,345 | 1,345 | 1,308 | 1,334 | -11 | -0.8% | 4,500 |
| 2023/08/10 | 1,362 | 1,365 | 1,343 | 1,345 | +1 | +0.1% | 8,400 |
| 2023/08/09 | 1,389 | 1,398 | 1,341 | 1,344 | -50 | -3.6% | 22,300 |
| 2023/08/08 | 1,397 | 1,399 | 1,386 | 1,394 | +9 | +0.6% | 5,600 |
| 2023/08/07 | 1,369 | 1,385 | 1,360 | 1,385 | +16 | +1.2% | 6,500 |
| 2023/08/04 | 1,372 | 1,372 | 1,365 | 1,369 | -12 | -0.9% | 1,000 |
| 2023/08/03 | 1,366 | 1,381 | 1,362 | 1,381 | +15 | +1.1% | 3,400 |
| 2023/08/02 | 1,361 | 1,372 | 1,358 | 1,366 | -1 | -0.1% | 3,700 |
| 2023/08/01 | 1,367 | 1,368 | 1,353 | 1,367 | ±0 | ±0% | 3,100 |
| 2023/07/31 | 1,379 | 1,379 | 1,352 | 1,367 | +6 | +0.4% | 3,400 |
| 2023/07/28 | 1,355 | 1,361 | 1,345 | 1,361 | +3 | +0.2% | 9,800 |
| 2023/07/27 | 1,355 | 1,365 | 1,350 | 1,358 | +3 | +0.2% | 4,100 |
| 2023/07/26 | 1,373 | 1,373 | 1,355 | 1,355 | -15 | -1.1% | 3,200 |
| 2023/07/25 | 1,372 | 1,372 | 1,366 | 1,370 | -2 | -0.1% | 1,800 |
| 2023/07/24 | 1,378 | 1,396 | 1,367 | 1,372 | +6 | +0.4% | 3,100 |
| 2023/07/21 | 1,361 | 1,387 | 1,361 | 1,366 | -5 | -0.4% | 700 |
| 2023/07/20 | 1,355 | 1,380 | 1,352 | 1,371 | +18 | +1.3% | 10,700 |
| 2023/07/19 | 1,369 | 1,369 | 1,347 | 1,353 | -18 | -1.3% | 3,000 |
| 2023/07/18 | 1,350 | 1,375 | 1,350 | 1,371 | +24 | +1.8% | 1,500 |
| 2023/07/14 | 1,349 | 1,365 | 1,347 | 1,347 | -8 | -0.6% | 2,400 |
| 2023/07/13 | 1,361 | 1,361 | 1,345 | 1,355 | -9 | -0.7% | 4,000 |
| 2023/07/12 | 1,352 | 1,367 | 1,352 | 1,364 | +10 | +0.7% | 1,000 |
| 2023/07/11 | 1,365 | 1,371 | 1,354 | 1,354 | -5 | -0.4% | 1,000 |
| 2023/07/10 | 1,363 | 1,365 | 1,349 | 1,359 | -4 | -0.3% | 4,200 |
| 2023/07/07 | 1,365 | 1,366 | 1,350 | 1,363 | -15 | -1.1% | 3,800 |
| 2023/07/06 | 1,375 | 1,378 | 1,368 | 1,378 | +3 | +0.2% | 1,300 |
| 2023/07/05 | 1,386 | 1,390 | 1,367 | 1,375 | -20 | -1.4% | 3,700 |
| 2023/07/04 | 1,404 | 1,404 | 1,382 | 1,395 | -4 | -0.3% | 4,200 |
| 2023/07/03 | 1,390 | 1,402 | 1,366 | 1,399 | +39 | +2.9% | 12,800 |
| 2023/06/30 | 1,375 | 1,390 | 1,343 | 1,360 | -11 | -0.8% | 4,300 |
| 2023/06/29 | 1,359 | 1,371 | 1,346 | 1,371 | +2 | +0.1% | 7,300 |
| 2023/06/28 | 1,370 | 1,370 | 1,361 | 1,369 | -1 | -0.1% | 700 |
| 2023/06/27 | 1,368 | 1,377 | 1,347 | 1,370 | +9 | +0.7% | 7,200 |
| 2023/06/26 | 1,355 | 1,363 | 1,340 | 1,361 | +15 | +1.1% | 10,200 |
| 2023/06/23 | 1,356 | 1,356 | 1,325 | 1,346 | -4 | -0.3% | 8,200 |
| 2023/06/22 | 1,357 | 1,357 | 1,333 | 1,350 | -9 | -0.7% | 8,000 |
| 2023/06/21 | 1,366 | 1,367 | 1,345 | 1,359 | +4 | +0.3% | 4,600 |
301～
350
件表示中 / 1015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 | 131,600円 | +14.0% | +14.9% | 1.90% | 10.59倍 | 1.72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 |
| ニフティライフ | 91,100円 | +33.9% | +1.0% | 1.98% | 9.70倍 | 1.07倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Ｗｅｂサイト運営 |
| フォトシンス | 36,800円 | +18.3% | - | 0.00% | 52.13倍 | 2.73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 | 54,300円 | +9.7% | +2.3% | 0.00% | 19.63倍 | 3.46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 |
| ｒａｋｕｍｏ | 93,900円 | +10.9% | +17.2% | 0.64% | 22.44倍 | 3.67倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
市場注目の銘柄
チャート関連のコラム
