1381 アクシーズ

1381
2020/04/06
時価
119億円
PER 予
7.69倍
2010年以降
4.01-19.44倍
(2010-2019年)
PBR
0.84倍
2010年以降
0.56-2.04倍
(2010-2019年)
配当 予
3.63%
ROE 予
10.9%
ROA 予
9.05%
資料
Link
CSV,JSON

株価チャート

株価

4/6

前日 (4/3)
2,025
始値
2,062
高値
2,197
安値
2,045
終値 +5.48%
2,136
出来高 +29.27%
5,300

乖離率

株価(5日)
移動平均値
+2.89%
2,076
株価(25日)
移動平均値
+0.28%
2,130
出来高(5日)
移動平均値
+44.02%
3,680

2019/11/07~2020/04/06

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
04/062,0622,1972,0452,136+5.48%5,300119億9898万+0.28%7.690.84
04/032,0582,0652,0062,025-0.74%4,100113億7543万-5.24%7.290.79
04/022,0712,0792,0402,040-2.21%2,500114億5970万-5.34%7.340.8
04/012,0912,1412,0862,086-0.24%2,800117億1810万-4.09%7.510.82
03/312,0912,1372,0912,0910%3,700117億4619万-4.65%7.530.82
03/302,1802,1802,0812,091-4.52%3,100117億4619万-5.56%7.530.82
03/272,1672,1992,1672,190+1.91%3,200123億232万-2.01%7.880.86
03/262,1742,1742,1002,149+1.18%5,800120億7200万-4.57%7.740.84
03/252,1152,1752,0622,124+5.41%8,000119億3157万-6.39%7.650.83
03/241,8952,0491,8802,015+11.02%7,500113億1926万-11.93%7.250.79
03/231,8011,8871,6661,815+0.83%31,000101億9576万-21.46%6.530.71
03/192,0112,0111,8001,800-12.2%16,400101億1150万-23.11%6.480.71
03/182,1302,2612,0502,050-3.35%5,800115億1587万-13.68%7.380.8
03/171,9812,1211,9402,121+4.74%6,500119億1471万-11.55%7.640.83
03/162,0052,1342,0052,025+1.05%1,500113億7543万-16.22%7.290.79
03/132,0132,0141,8612,004-7.22%22,700112億5747万-17.84%7.210.79
03/122,2202,2262,1602,160-2.7%5,000121億3380万-12.27%7.780.85
03/112,2562,2862,2122,220+2.97%9,700124億7085万-10.48%7.990.87
03/102,2162,2262,1482,156-0.46%11,300121億1133万-13.55%7.760.85
03/092,2842,3002,1512,166-5.17%12,300121億6750万-13.95%7.80.85
03/062,3712,3712,2712,284-3.71%8,200128億3037万-10.04%8.220.9
03/052,4052,4052,3682,372-0.34%1,500133億2471万-7.24%8.540.93
03/042,3782,3942,3782,380+0.13%1,400133億6965万-6.89%8.570.93
03/032,3702,4192,3702,377+0.3%3,100133億5279万-7%8.560.93
03/022,3132,4132,3132,370+2.78%5,300133億1347万-7.2%8.530.93
02/282,4302,4402,3062,306-7.09%11,800129億5395万-9.67%8.30.9
02/272,5392,5402,4432,482-2.24%6,500139億4263万-2.9%8.930.97
02/262,5102,5542,5002,539+0.2%8,100142億6283万-0.43%9.141
02/252,5712,6212,5252,534-3.32%5,400142億3474万-0.31%9.120.99
02/212,6202,6482,6202,621+0.15%900147億2346万+3.43%9.441.03
02/202,6342,6502,6172,617+0.62%3,100147億99万+3.77%9.421.03
02/192,6032,6032,6012,601+0.31%1,100146億1111万+3.58%9.361.02
02/182,6002,6202,5862,593-0.27%3,300145億6617万+3.68%9.331.02
02/172,6102,6372,5512,600+0.46%6,500146億550万+4.38%9.361.02
02/142,5652,6192,5652,588+0.9%3,400145億3809万+4.31%9.321.02
02/132,6502,6542,5652,565-2.84%6,600144億888万+3.76%9.231.01
02/122,6242,6512,6232,640+0.69%7,000148億3020万+7.14%9.51.04
02/102,6062,6462,6062,622+0.88%1,900147億2908万+6.89%9.441.03
02/072,6262,6272,5842,599+0.89%3,800145億9988万+6.39%9.361.02
02/062,5922,6052,5762,576-0.62%3,900144億7068万+5.92%9.271.01
02/052,5862,5972,5862,592-0.31%1,200145億6056万+7.02%9.331.02
02/042,6082,6142,5822,600+1.4%6,600146億550万+7.79%9.361.02
02/032,6732,6992,5642,564-6.29%11,800144億327万+6.79%9.231.01
01/312,7292,7732,7212,736+0.26%8,600153億6948万+14.43%9.851.07
01/302,7322,7982,6402,729-0.04%31,500153億3015万+14.86%9.821.07
01/292,4652,8232,4552,730+16.22%92,300153億3577万+15.68%9.831.07
01/282,3512,3592,3252,349-0.84%4,500131億9550万+0.13%8.460.92
01/272,3572,3782,3432,369+1.28%3,700133億785万+0.94%8.530.93
01/242,3482,3682,3352,3390%8,600131億3933万-0.43%8.420.92
01/232,3762,3842,3392,339-1.27%7,200131億3933万-0.55%8.420.92
01/222,3382,4202,3382,369+1.28%7,000133億785万+0.55%8.530.93
01/212,3532,3532,3282,339-0.34%2,900131億3933万-0.89%8.420.92
01/202,3482,3572,3402,347+0.95%5,100131億8427万-0.8%8.450.92
01/172,3262,3262,3252,325+0.09%500130億6068万-1.98%8.370.91
01/162,3332,3332,3232,323-0.43%2,300130億4945万-2.23%8.360.91
01/152,3522,3582,3302,333-1.02%6,600131億562万-1.89%8.40.92
01/142,3602,3692,3512,357+0.43%1,700132億4044万-0.97%8.480.92
01/102,3682,3682,3472,347-0.38%1,300131億8427万-1.43%8.450.92
01/092,3602,3802,3562,356-0.17%2,400132億3483万-1.17%8.480.92
01/082,3572,3732,3552,360-0.21%3,200132億5730万-1.05%8.50.93
01/072,3702,3752,3652,365-0.21%1,900132億8538万-0.92%8.510.93
01/062,3892,3892,3392,370+0.3%4,000133億1347万-0.71%8.530.93
2019
12/302,3412,3882,3402,363+1.63%1,400132億7415万-1.05%8.510.93
12/272,3282,3432,3222,3250%3,400130億6068万-2.68%8.370.91
12/262,3302,3352,3252,325-0.17%2,600130億6068万-2.76%8.370.91
12/252,3262,3452,3252,329+0.04%2,700130億8315万-2.67%8.380.91
12/242,3302,3802,3152,328-0.26%7,200130億7754万-2.8%8.380.91
12/232,3372,3502,3302,334-0.26%6,700131億1124万-2.63%8.40.92
12/202,3342,3692,3342,340-0.26%3,800131億4495万-2.46%8.420.92
12/192,3682,3972,3462,346-1.43%7,000131億7865万-2.21%8.450.92
12/182,4202,4392,3802,380+0.42%15,300133億6965万-0.75%8.570.93
12/172,4102,4102,3672,370-1.74%10,900133億1347万-1.09%8.530.93
12/162,4172,4252,4042,412-0.58%5,000135億4941万+0.71%8.680.95
12/132,4402,4502,4182,426-0.57%3,200136億2805万+1.38%8.730.95
12/122,4512,4752,4402,440-1.21%2,600137億670万+2.09%8.780.96
12/112,4942,4942,4442,470-0.56%3,600138億7522万+3.48%8.890.97
12/102,4922,5222,4362,484-0.28%7,400139億5387万+4.28%8.940.97
12/092,4202,5792,4202,491+3.1%16,900139億9319万+4.75%8.970.98
12/062,3722,4182,3702,416+1.68%6,100135億7188万+1.81%8.70.95
12/052,3882,3882,3762,376-0.25%1,600133億4718万+0.17%8.550.93
12/042,3902,3982,3802,382-0.5%1,500133億8088万+0.29%8.570.93
12/032,3972,4092,3922,394-0.71%3,000134億4829万+0.88%8.620.94
12/022,3902,4162,3902,411+0.67%8,700135億4379万+1.73%8.680.95
11/292,3942,3952,3742,3950%1,700134億5391万+1.23%8.620.94
11/282,3902,3952,3792,395+0.59%2,300134億5391万+1.35%8.620.94
11/272,3892,3892,3712,381-0.38%1,600133億7526万+0.98%8.570.93
11/262,3852,3902,3722,390+0.21%2,100134億2582万+1.57%8.60.94
11/252,3732,3852,3692,385+0.51%3,100133億9773万+1.58%8.590.94
11/222,3822,3822,3702,373-0.38%1,100133億3032万+1.28%8.540.93
11/212,3822,3822,3822,382+0.17%300133億8088万+1.84%8.570.93
11/202,4172,4172,3712,378+0.34%2,200133億5841万+1.84%8.560.93
11/192,3992,3992,3702,370-0.63%700133億1347万+1.67%8.530.93
11/182,3692,3882,3692,385+1.97%5,900133億9773万+2.49%8.590.94
11/152,3362,4052,3312,339+0.65%10,500131億3933万+0.73%8.420.92
11/142,3252,3452,3112,324-0.13%3,000130億5507万+0.22%8.370.91
11/132,3492,3562,3272,327-0.89%1,100130億7192万+0.47%8.380.91
11/122,3482,3482,3482,348-0.51%100131億8989万+1.51%8.450.92
11/112,3562,3602,3322,360+0.21%2,100132億5730万+2.16%8.50.93
11/082,3632,3852,3552,355-0.3%2,800132億2921万+2.12%8.480.92
11/072,3882,3882,3572,362+0.43%900132億6853万+2.56%8.50.93

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
6月期
920
6/8
705
6/30
3,600
4/13
-39億5998万+5.66%
5/7
-12.77%
7/1
2011年
6月期
802
6/1
584
3/16
8,300
10/27
45億483万32億8032万+12.08%
5/2
-15.24%
3/16
2012年
6月期
888
5/14
675
9/9
3,000
6/25
49億8789万37億9147万+7.37%
4/2
-10.1%
7/3
2013年
6月期
900
5/1
690
11/9
12,500
5/8
50億5530万38億7573万+8.56%
4/30
-12.53%
6/7
2014年
6月期
860
1/28
715
10/4
10,100
6/26
48億3105万40億1615万+63.82%
7/30
-4.16%
7/1
2015年
6月期
2,530
6/25
780
7/8
209,500
7/31
142億1227万43億8165万+35.86%
4/27
-8.8%
10/16
2016年
6月期
2,750
4/22

10/26
1,780
8/25
48,400
10/26
154億4812万99億9915万+23.07%
10/26
-17.58%
2/12
2017年
6月期
3,715
6/7
1,650
9/27
31,600
6/2
208億6901万92億6887万+24.49%
6/8
-6.53%
7/7
2018年
6月期
4,510
6/11
4,090
6/28
9,900
6/11
253億3492万229億7557万--11.32%
7/23
2019年
6月期
2,669
5/28
2,231
3/22
7,900
6/25

4/19
149億9310万125億3264万+7.63%
5/28
-3.83%
7/4
最新2,136
2020/4/6
5,300119億9898万+0.28%
2,130

年間値上がり率

2001/12/28 vs 2000/12/29
36%(1.36倍)
2002/12/19 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/19
26%(1.26倍)
2004/12/21 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/21
45%(1.45倍)
2008/12/25 vs 2007/12/20
-2%(0.98倍)
2009/12/24 vs 2008/12/25
0%(1倍)
2010/12/27 vs 2009/12/24
-10%(0.9倍)
2011/12/27 vs 2010/12/27
12%(1.12倍)
2012/12/27 vs 2011/12/27
-4%(0.96倍)
2013/12/30 vs 2012/12/27
1%(1.01倍)
2014/12/30 vs 2013/12/30
61%(1.61倍)
2015/12/30 vs 2014/12/30
102%(2.02倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
107%(2.07倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/04/06 vs 2019/12/30
-10%(0.9倍)
過去安値
470円(2000/12/22)
354%(4.54倍)
2,136円(4/6)