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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 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 |
| 2023/06/20 | 1,334 | 1,363 | 1,333 | 1,355 | +21 | +1.6% | 5,800 |
| 2023/06/19 | 1,322 | 1,340 | 1,320 | 1,334 | +2 | +0.2% | 8,100 |
| 2023/06/16 | 1,324 | 1,354 | 1,316 | 1,332 | +32 | +2.5% | 6,100 |
| 2023/06/15 | 1,308 | 1,325 | 1,297 | 1,300 | -8 | -0.6% | 1,800 |
| 2023/06/14 | 1,304 | 1,320 | 1,303 | 1,308 | +7 | +0.5% | 3,300 |
| 2023/06/13 | 1,305 | 1,326 | 1,273 | 1,301 | -9 | -0.7% | 10,300 |
| 2023/06/12 | 1,304 | 1,323 | 1,290 | 1,310 | +9 | +0.7% | 2,700 |
| 2023/06/09 | 1,294 | 1,335 | 1,294 | 1,301 | -2 | -0.2% | 1,800 |
| 2023/06/08 | 1,303 | 1,303 | 1,283 | 1,303 | -5 | -0.4% | 2,200 |
| 2023/06/07 | 1,336 | 1,336 | 1,308 | 1,308 | -21 | -1.6% | 3,500 |
| 2023/06/06 | 1,335 | 1,340 | 1,329 | 1,329 | -8 | -0.6% | 1,000 |
| 2023/06/05 | 1,321 | 1,343 | 1,312 | 1,337 | +25 | +1.9% | 5,600 |
| 2023/06/02 | 1,313 | 1,325 | 1,312 | 1,312 | -2 | -0.2% | 1,800 |
| 2023/06/01 | 1,313 | 1,314 | 1,295 | 1,314 | +9 | +0.7% | 700 |
| 2023/05/31 | 1,300 | 1,306 | 1,300 | 1,305 | -5 | -0.4% | 3,600 |
| 2023/05/30 | 1,312 | 1,312 | 1,292 | 1,310 | -2 | -0.2% | 600 |
| 2023/05/29 | 1,297 | 1,312 | 1,297 | 1,312 | +2 | +0.2% | 2,600 |
| 2023/05/26 | 1,323 | 1,324 | 1,307 | 1,310 | -11 | -0.8% | 3,100 |
| 2023/05/25 | 1,315 | 1,324 | 1,291 | 1,321 | +6 | +0.5% | 2,700 |
| 2023/05/24 | 1,291 | 1,315 | 1,291 | 1,315 | +24 | +1.9% | 5,100 |
| 2023/05/23 | 1,342 | 1,343 | 1,266 | 1,291 | -52 | -3.9% | 19,200 |
| 2023/05/22 | 1,340 | 1,350 | 1,338 | 1,343 | +3 | +0.2% | 1,500 |
| 2023/05/19 | 1,349 | 1,349 | 1,334 | 1,340 | +10 | +0.8% | 1,200 |
| 2023/05/18 | 1,330 | 1,331 | 1,325 | 1,330 | +5 | +0.4% | 6,600 |
| 2023/05/17 | 1,341 | 1,341 | 1,313 | 1,325 | -16 | -1.2% | 7,500 |
| 2023/05/16 | 1,343 | 1,344 | 1,337 | 1,341 | -3 | -0.2% | 1,500 |
| 2023/05/15 | 1,334 | 1,361 | 1,330 | 1,344 | +10 | +0.7% | 7,600 |
| 2023/05/12 | 1,331 | 1,348 | 1,331 | 1,334 | +6 | +0.5% | 2,600 |
| 2023/05/11 | 1,410 | 1,422 | 1,315 | 1,328 | -82 | -5.8% | 54,700 |
| 2023/05/10 | 1,383 | 1,414 | 1,383 | 1,410 | +13 | +0.9% | 12,600 |
| 2023/05/09 | 1,377 | 1,400 | 1,377 | 1,397 | +20 | +1.5% | 6,000 |
| 2023/05/08 | 1,384 | 1,390 | 1,373 | 1,377 | -11 | -0.8% | 3,400 |
| 2023/05/02 | 1,388 | 1,390 | 1,370 | 1,388 | ±0 | ±0% | 13,600 |
| 2023/05/01 | 1,389 | 1,390 | 1,388 | 1,388 | +18 | +1.3% | 300 |
| 2023/04/28 | 1,374 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 1,500 |
| 2023/04/27 | 1,350 | 1,375 | 1,350 | 1,375 | -2 | -0.1% | 3,300 |
| 2023/04/26 | 1,387 | 1,387 | 1,333 | 1,377 | -6 | -0.4% | 4,800 |
| 2023/04/25 | 1,379 | 1,383 | 1,378 | 1,383 | +6 | +0.4% | 400 |
| 2023/04/24 | 1,370 | 1,377 | 1,369 | 1,377 | +6 | +0.4% | 1,100 |
| 2023/04/21 | 1,374 | 1,376 | 1,371 | 1,371 | -10 | -0.7% | 900 |
| 2023/04/20 | 1,381 | 1,388 | 1,377 | 1,381 | +4 | +0.3% | 2,000 |
| 2023/04/19 | 1,370 | 1,377 | 1,370 | 1,377 | +7 | +0.5% | 600 |
| 2023/04/18 | 1,369 | 1,374 | 1,369 | 1,370 | -2 | -0.1% | 2,700 |
| 2023/04/17 | 1,395 | 1,395 | 1,372 | 1,372 | -24 | -1.7% | 2,200 |
| 2023/04/14 | 1,395 | 1,400 | 1,350 | 1,396 | +5 | +0.4% | 2,300 |
| 2023/04/13 | 1,389 | 1,427 | 1,389 | 1,391 | -8 | -0.6% | 4,200 |
| 2023/04/12 | 1,399 | 1,400 | 1,398 | 1,399 | -1 | -0.1% | 2,100 |
| 2023/04/11 | 1,407 | 1,407 | 1,382 | 1,400 | ±0 | ±0% | 1,900 |
351～
400
件表示中 / 1017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 | 131,300円 | +14.0% | +14.9% | 1.90% | 10.56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 |
| ラキール | 76,000円 | +3.5% | -35.0% | 0.00% | 15.97倍 | 1.50倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| 情報戦略 | 55,500円 | +9.7% | +2.3% | 0.00% | 20.07倍 | 3.54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 |
| フォトシンス | 36,400円 | +18.3% | - | 0.00% | 51.56倍 | 2.70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 |
| ジーダット | 144,300円 | +6.8% | -6.4% | 2.77% | 23.14倍 | 1.61倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
市場注目の銘柄
チャート関連のコラム
