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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 1,363 | 1,372 | 1,355 | 1,356 | -25 | -1.8% | 5,000 |
| 2023/11/15 | 1,396 | 1,396 | 1,373 | 1,381 | -11 | -0.8% | 3,400 |
| 2023/11/14 | 1,395 | 1,400 | 1,382 | 1,392 | +5 | +0.4% | 3,800 |
| 2023/11/13 | 1,382 | 1,395 | 1,375 | 1,387 | +6 | +0.4% | 10,000 |
| 2023/11/10 | 1,366 | 1,381 | 1,365 | 1,381 | +20 | +1.5% | 5,900 |
| 2023/11/09 | 1,396 | 1,417 | 1,351 | 1,361 | -22 | -1.6% | 21,600 |
| 2023/11/08 | 1,390 | 1,399 | 1,376 | 1,383 | +8 | +0.6% | 5,800 |
| 2023/11/07 | 1,355 | 1,378 | 1,354 | 1,375 | +19 | +1.4% | 7,000 |
| 2023/11/06 | 1,357 | 1,363 | 1,353 | 1,356 | -1 | -0.1% | 8,600 |
| 2023/11/02 | 1,355 | 1,373 | 1,353 | 1,357 | +3 | +0.2% | 8,300 |
| 2023/11/01 | 1,354 | 1,354 | 1,348 | 1,354 | ±0 | ±0% | 1,700 |
| 2023/10/31 | 1,357 | 1,357 | 1,352 | 1,354 | -1 | -0.1% | 2,900 |
| 2023/10/30 | 1,330 | 1,355 | 1,330 | 1,355 | +5 | +0.4% | 1,800 |
| 2023/10/27 | 1,341 | 1,357 | 1,341 | 1,350 | +13 | +1% | 2,400 |
| 2023/10/26 | 1,347 | 1,352 | 1,337 | 1,337 | -22 | -1.6% | 2,900 |
| 2023/10/25 | 1,373 | 1,373 | 1,345 | 1,359 | +6 | +0.4% | 6,600 |
| 2023/10/24 | 1,353 | 1,355 | 1,300 | 1,353 | ±0 | ±0% | 18,700 |
| 2023/10/23 | 1,383 | 1,383 | 1,349 | 1,353 | -30 | -2.2% | 11,000 |
| 2023/10/20 | 1,400 | 1,402 | 1,383 | 1,383 | -19 | -1.4% | 6,200 |
| 2023/10/19 | 1,409 | 1,411 | 1,400 | 1,402 | -8 | -0.6% | 4,600 |
| 2023/10/18 | 1,415 | 1,415 | 1,401 | 1,410 | -5 | -0.4% | 2,000 |
| 2023/10/17 | 1,430 | 1,430 | 1,400 | 1,415 | +2 | +0.1% | 4,100 |
| 2023/10/16 | 1,402 | 1,445 | 1,392 | 1,413 | +3 | +0.2% | 11,500 |
| 2023/10/13 | 1,406 | 1,413 | 1,402 | 1,410 | +8 | +0.6% | 2,600 |
| 2023/10/12 | 1,398 | 1,404 | 1,388 | 1,402 | +4 | +0.3% | 5,300 |
| 2023/10/11 | 1,395 | 1,398 | 1,374 | 1,398 | -8 | -0.6% | 4,000 |
| 2023/10/10 | 1,398 | 1,406 | 1,393 | 1,406 | +16 | +1.2% | 4,400 |
| 2023/10/06 | 1,399 | 1,399 | 1,371 | 1,390 | +16 | +1.2% | 3,400 |
| 2023/10/05 | 1,385 | 1,385 | 1,370 | 1,374 | +19 | +1.4% | 2,300 |
| 2023/10/04 | 1,360 | 1,400 | 1,353 | 1,355 | -35 | -2.5% | 17,500 |
| 2023/10/03 | 1,408 | 1,418 | 1,387 | 1,390 | -17 | -1.2% | 6,200 |
| 2023/10/02 | 1,420 | 1,425 | 1,406 | 1,407 | -10 | -0.7% | 5,300 |
| 2023/09/29 | 1,425 | 1,437 | 1,411 | 1,417 | -16 | -1.1% | 7,700 |
| 2023/09/28 | 1,445 | 1,445 | 1,420 | 1,433 | -2 | -0.1% | 6,500 |
| 2023/09/27 | 1,420 | 1,443 | 1,416 | 1,435 | -3 | -0.2% | 4,700 |
| 2023/09/26 | 1,434 | 1,449 | 1,425 | 1,438 | -1 | -0.1% | 10,000 |
| 2023/09/25 | 1,435 | 1,440 | 1,422 | 1,439 | +15 | +1.1% | 7,700 |
| 2023/09/22 | 1,393 | 1,430 | 1,393 | 1,424 | +31 | +2.2% | 19,300 |
| 2023/09/21 | 1,395 | 1,400 | 1,383 | 1,393 | +7 | +0.5% | 3,600 |
| 2023/09/20 | 1,423 | 1,423 | 1,382 | 1,386 | -37 | -2.6% | 10,800 |
| 2023/09/19 | 1,419 | 1,446 | 1,403 | 1,423 | +4 | +0.3% | 30,300 |
| 2023/09/15 | 1,399 | 1,419 | 1,389 | 1,419 | +20 | +1.4% | 6,200 |
| 2023/09/14 | 1,395 | 1,411 | 1,395 | 1,399 | +4 | +0.3% | 13,000 |
| 2023/09/13 | 1,386 | 1,413 | 1,386 | 1,395 | +9 | +0.6% | 8,300 |
| 2023/09/12 | 1,402 | 1,414 | 1,382 | 1,386 | -10 | -0.7% | 4,900 |
| 2023/09/11 | 1,385 | 1,396 | 1,373 | 1,396 | +10 | +0.7% | 3,500 |
| 2023/09/08 | 1,385 | 1,391 | 1,370 | 1,386 | -6 | -0.4% | 7,200 |
| 2023/09/07 | 1,407 | 1,408 | 1,377 | 1,392 | -15 | -1.1% | 14,100 |
| 2023/09/06 | 1,390 | 1,417 | 1,387 | 1,407 | +11 | +0.8% | 8,700 |
| 2023/09/05 | 1,401 | 1,402 | 1,382 | 1,396 | -12 | -0.9% | 7,700 |
401～
450
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
