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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,453 | 1,473 | 1,430 | 1,453 | -30 | -2% | 22,600 |
| 2024/04/15 | 1,490 | 1,497 | 1,453 | 1,483 | -21 | -1.4% | 18,700 |
| 2024/04/12 | 1,502 | 1,520 | 1,502 | 1,504 | ±0 | ±0% | 10,300 |
| 2024/04/11 | 1,515 | 1,523 | 1,501 | 1,504 | -14 | -0.9% | 7,300 |
| 2024/04/10 | 1,532 | 1,534 | 1,518 | 1,518 | -14 | -0.9% | 4,300 |
| 2024/04/09 | 1,541 | 1,554 | 1,530 | 1,532 | +1 | +0.1% | 8,300 |
| 2024/04/08 | 1,542 | 1,542 | 1,516 | 1,531 | +29 | +1.9% | 5,400 |
| 2024/04/05 | 1,491 | 1,520 | 1,491 | 1,502 | -16 | -1.1% | 8,800 |
| 2024/04/04 | 1,541 | 1,557 | 1,515 | 1,518 | -30 | -1.9% | 11,800 |
| 2024/04/03 | 1,531 | 1,550 | 1,514 | 1,548 | -9 | -0.6% | 10,200 |
| 2024/04/02 | 1,562 | 1,564 | 1,543 | 1,557 | -12 | -0.8% | 11,700 |
| 2024/04/01 | 1,565 | 1,585 | 1,545 | 1,569 | +4 | +0.3% | 18,400 |
| 2024/03/29 | 1,592 | 1,602 | 1,562 | 1,565 | -27 | -1.7% | 19,300 |
| 2024/03/28 | 1,619 | 1,619 | 1,583 | 1,592 | +10 | +0.6% | 16,200 |
| 2024/03/27 | 1,604 | 1,617 | 1,573 | 1,582 | -31 | -1.9% | 10,800 |
| 2024/03/26 | 1,628 | 1,628 | 1,601 | 1,613 | -5 | -0.3% | 7,100 |
| 2024/03/25 | 1,560 | 1,626 | 1,560 | 1,618 | +58 | +3.7% | 21,500 |
| 2024/03/22 | 1,561 | 1,590 | 1,516 | 1,560 | -1 | -0.1% | 24,900 |
| 2024/03/21 | 1,587 | 1,597 | 1,561 | 1,561 | -26 | -1.6% | 11,600 |
| 2024/03/19 | 1,620 | 1,620 | 1,547 | 1,587 | -34 | -2.1% | 14,900 |
| 2024/03/18 | 1,623 | 1,664 | 1,579 | 1,621 | -3 | -0.2% | 17,600 |
| 2024/03/15 | 1,631 | 1,631 | 1,610 | 1,624 | -7 | -0.4% | 18,300 |
| 2024/03/14 | 1,620 | 1,631 | 1,559 | 1,631 | -7 | -0.4% | 17,000 |
| 2024/03/13 | 1,580 | 1,639 | 1,580 | 1,638 | +64 | +4.1% | 45,000 |
| 2024/03/12 | 1,505 | 1,589 | 1,490 | 1,574 | +67 | +4.4% | 32,800 |
| 2024/03/11 | 1,473 | 1,536 | 1,459 | 1,507 | +35 | +2.4% | 52,500 |
| 2024/03/08 | 1,445 | 1,474 | 1,440 | 1,472 | +23 | +1.6% | 8,000 |
| 2024/03/07 | 1,458 | 1,459 | 1,440 | 1,449 | -7 | -0.5% | 8,600 |
| 2024/03/06 | 1,448 | 1,456 | 1,421 | 1,456 | +9 | +0.6% | 11,000 |
| 2024/03/05 | 1,430 | 1,447 | 1,411 | 1,447 | +17 | +1.2% | 10,400 |
| 2024/03/04 | 1,451 | 1,455 | 1,408 | 1,430 | -5 | -0.3% | 15,500 |
| 2024/03/01 | 1,464 | 1,475 | 1,432 | 1,435 | -27 | -1.8% | 14,000 |
| 2024/02/29 | 1,471 | 1,480 | 1,456 | 1,462 | -10 | -0.7% | 8,000 |
| 2024/02/28 | 1,448 | 1,474 | 1,440 | 1,472 | +28 | +1.9% | 8,400 |
| 2024/02/27 | 1,436 | 1,448 | 1,431 | 1,444 | +9 | +0.6% | 7,500 |
| 2024/02/26 | 1,445 | 1,450 | 1,420 | 1,435 | -5 | -0.3% | 19,300 |
| 2024/02/22 | 1,426 | 1,442 | 1,420 | 1,440 | +13 | +0.9% | 14,500 |
| 2024/02/21 | 1,430 | 1,430 | 1,406 | 1,427 | +2 | +0.1% | 5,400 |
| 2024/02/20 | 1,420 | 1,429 | 1,400 | 1,425 | +8 | +0.6% | 11,200 |
| 2024/02/19 | 1,413 | 1,438 | 1,400 | 1,417 | +4 | +0.3% | 20,400 |
| 2024/02/16 | 1,400 | 1,420 | 1,390 | 1,413 | +19 | +1.4% | 15,900 |
| 2024/02/15 | 1,404 | 1,410 | 1,376 | 1,394 | -10 | -0.7% | 11,600 |
| 2024/02/14 | 1,405 | 1,430 | 1,400 | 1,404 | -5 | -0.4% | 22,000 |
| 2024/02/13 | 1,405 | 1,435 | 1,405 | 1,409 | -8 | -0.6% | 30,300 |
| 2024/02/09 | 1,443 | 1,448 | 1,390 | 1,417 | -21 | -1.5% | 31,900 |
| 2024/02/08 | 1,387 | 1,602 | 1,387 | 1,438 | +53 | +3.8% | 150,500 |
| 2024/02/07 | 1,369 | 1,385 | 1,365 | 1,385 | +16 | +1.2% | 12,900 |
| 2024/02/06 | 1,375 | 1,375 | 1,362 | 1,369 | -6 | -0.4% | 4,100 |
| 2024/02/05 | 1,360 | 1,385 | 1,360 | 1,375 | +15 | +1.1% | 5,600 |
| 2024/02/02 | 1,355 | 1,360 | 1,346 | 1,360 | +7 | +0.5% | 6,000 |
301～
350
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
