1381 アクシーズ

1381
2024/03/18
時価
168億円
PER 予
16.85倍
2010年以降
4.01-19.44倍
(2010-2023年)
PBR
0.84倍
2010年以降
0.56-2.82倍
(2010-2023年)
配当 予
3.17%
ROE 予
5%
ROA 予
4.17%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,025
始値
3,020
高値
3,040
安値
2,984
終値 -0.83%
3,000
出来高 +61.9%
3,400

乖離率

株価(5日)
移動平均値
-0.27%
3,008
株価(25日)
移動平均値
-0.2%
3,006
出来高(5日)
移動平均値
+97.67%
1,720

2023/10/19~2024/03/18

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
2024
03/183,0203,0402,9843,000-0.83%3,400168億5250万-0.2%16.850.84
03/153,0203,0353,0153,025+0.33%2,100169億9293万+0.6%16.990.85
03/143,0003,0153,0003,015+0.5%1,500169億3676万+0.3%16.930.85
03/133,0403,0403,0003,0000%1,100168億5250万-0.2%16.850.84
03/123,0003,0353,0003,0000%500168億5250万-0.17%16.850.84
03/113,0203,0353,0003,000-0.66%2,000168億5250万-0.13%16.850.84
03/083,0003,0453,0003,020+0.67%1,800169億6485万+0.53%16.960.85
03/072,9843,0452,9843,000+0.4%2,200168億5250万-0.03%16.850.84
03/063,0003,0002,9882,988-0.4%2,500167億8509万-0.4%16.780.84
03/053,0303,0403,0003,000-0.99%2,400168億5250万0%16.850.84
03/043,0303,0703,0103,030+0.83%1,800170億2102万+1%17.020.85
03/013,0403,0703,0053,005-1.48%4,300168億8058万+0.2%16.880.84
02/293,0903,0903,0503,050-0.97%3,100171億3337万+1.77%17.130.86
02/283,0203,1303,0203,080+3.01%26,500173億190万+2.84%17.30.86
02/273,0003,0102,9902,9900%600167億9632万+0.03%16.790.84
02/263,0003,0202,9902,990-0.33%2,300167億9632万+0.1%16.790.84
02/223,0053,0203,0003,000-0.66%1,800168億5250万+0.5%16.850.84
02/213,0003,0202,9783,020+0.17%1,300169億6485万+1.31%16.960.85
02/202,9763,0152,9763,015+1.41%800169億3676万+1.28%16.930.85
02/193,0003,0202,9732,973-0.9%4,300167億82万0%16.70.83
02/162,9983,0052,9663,000+0.07%4,900168億5250万+0.98%16.850.84
02/153,0103,0102,9712,998-0.03%3,500168億4126万+1.01%16.840.84
02/142,9883,0052,9882,999+0.37%2,800168億4688万+1.15%16.840.84
02/132,9742,9962,9742,988+0.5%400167億8509万+0.88%16.780.84
02/093,0103,0102,9732,973-1.06%1,200167億82万+0.51%16.70.83
02/083,0153,0202,9983,0050%1,700168億8058万+1.73%16.880.84
02/073,0203,0303,0053,005-0.17%3,100168億8058万+1.9%16.880.84
02/062,9803,0102,9743,010+1.01%9,600169億867万+2.24%16.90.84
02/052,9882,9882,9802,980-0.27%1,000167億4015万+1.46%16.730.84
02/023,0003,0002,9832,988+0.17%1,100167億8509万+1.91%16.780.84
02/013,0003,0002,9832,983+0.57%1,500167億5700万+1.88%16.750.84
01/312,9592,9992,9592,966+0.24%1,600166億6150万+1.47%16.660.83
01/302,9893,0052,9362,959-1%10,500166億2218万+1.34%16.620.83
01/293,0103,0202,9752,989-0.37%14,000167億9070万+2.43%16.790.84
01/262,9993,0002,9803,000+0.03%3,800168億5250万+2.95%16.850.84
01/252,9952,9992,9942,999+0.98%1,000168億4688万+3.02%16.840.84
01/242,9852,9932,9702,970-0.7%600166億8397万+2.17%16.680.83
01/232,9402,9992,9402,991+1.73%1,700168億194万+3.03%16.80.84
01/222,9412,9512,9282,940+0.41%2,500165億1545万+1.38%16.510.83
01/192,9452,9452,9252,928-0.41%1,100164億4804万+1.04%16.440.82
01/182,9472,9472,9162,940+1.03%1,400165億1545万+1.52%16.510.83
01/172,9472,9472,9062,910-0.44%2,100163億4692万+0.59%16.340.82
01/162,9202,9232,9122,923+0.31%1,600164億1995万+1.07%16.410.82
01/152,9162,9372,9112,914-0.03%1,700163億6939万+0.83%16.360.82
01/122,9432,9432,9142,915-0.51%2,600163億7501万+0.9%16.370.82
01/112,9212,9312,9202,930+0.21%4,000164億5927万+1.49%16.450.82
01/102,9182,9252,9102,924+0.45%4,800164億2557万+1.39%16.420.82
01/092,9192,9192,8952,911+0.62%3,100163億5254万+1.04%16.350.82
01/052,8932,8932,8852,893+0.28%900162億5142万+0.49%16.250.81
01/042,8742,8852,8722,885+0.28%2,500162億648万+0.24%16.20.81
2023
12/292,8652,8962,8652,877+0.42%1,400161億6154万0%16.160.81
12/282,8492,8792,8492,865+0.56%2,600160億9413万-0.42%16.090.8
12/272,8522,8602,8332,849-0.11%4,700160億425万-0.97%160.8
12/262,8752,8822,8492,852-0.8%4,600160億2111万-0.9%16.020.8
12/252,8812,8832,8692,875-0.21%4,500161億5031万-0.14%16.150.81
12/222,8982,8982,8812,881-0.07%1,100161億8401万+0.1%16.180.81
12/212,9022,9022,8822,883-0.59%800161億9525万+0.21%16.190.81
12/202,9012,9012,9002,900-0.03%900162億9075万+0.83%16.290.81
12/192,8842,9052,8822,901-0.28%2,000162億9636万+0.87%16.290.81
12/182,9102,9102,9092,909-0.03%500163億4130万+1.18%16.340.82
12/152,8802,9102,8732,910+1.04%1,300163億4692万+1.25%16.340.82
12/142,8722,9002,8712,880-0.69%1,300161億7840万+0.24%16.170.81
12/132,8892,9002,8892,900+0.38%400162億9075万+0.97%16.290.81
12/122,8722,8892,8722,889+0.56%600162億2895万+0.59%16.220.81
12/112,8832,8832,8722,873-0.24%500161億3907万-0.03%16.130.81
12/082,8902,8992,8802,880-0.1%900161億7840万+0.14%16.170.81
12/072,8932,9002,8832,883+0.07%900161億9525万+0.21%16.190.81
12/062,8972,9002,8812,881-0.07%1,500161億8401万+0.14%16.180.81
12/052,8852,8852,8672,883+0.98%1,400161億9525万+0.21%16.190.81
12/042,8642,8652,8502,855-0.17%3,000160億3796万-0.8%16.030.8
12/012,8602,8602,8412,8600%1,700160億6605万-0.69%16.060.8
11/302,8772,8772,8412,860-0.1%2,800160億6605万-0.8%16.060.8
11/292,8412,8642,8412,863-0.03%1,800160億8290万-0.8%16.080.8
11/282,8542,8642,8542,864+0.35%2,200160億8852万-0.83%16.080.8
11/272,8702,8702,8452,854-0.56%3,900160億3234万-1.28%16.030.8
11/242,8702,8702,8702,8700%2,300161億2222万-0.86%16.120.81
11/222,8742,8742,8502,870-0.1%1,600161億2222万-0.97%16.120.81
11/212,8742,8742,8732,873-0.03%400161億3907万-1%16.130.81
11/202,8622,8742,8532,874+0.42%1,500161億4469万-1.1%16.140.81
11/172,8572,8622,8352,862+0.63%3,900160億7728万-1.72%16.070.8
11/162,8632,8742,8282,844-0.66%6,800159億7617万-2.5%15.970.8
11/152,8902,8902,8632,863-0.93%2,400160億8290万-2.05%16.080.8
11/142,8942,8942,8622,890-0.17%2,100162億3457万-1.3%16.230.81
11/132,8982,8982,8722,895+0.35%700162億6266万-1.3%16.260.81
11/102,8692,8862,8692,885+0.56%1,200162億648万-1.74%16.20.81
11/092,9002,9002,8692,8690%1,800161億1660万-2.41%16.110.81
11/082,8942,8952,8692,869-0.86%900161億1660万-2.58%16.110.81
11/072,9032,9272,8902,894-1.19%2,600162億5704万-1.9%16.250.81
11/062,9342,9342,9022,929-0.17%1,800164億5365万-0.81%16.450.82
11/022,9172,9472,9002,934+0.72%1,500164億8174万-0.71%16.480.82
11/012,8892,9502,8742,913+1.36%3,100163億6377万-1.52%16.360.82
10/312,8702,9592,8702,874+0.14%3,600161億4469万-2.91%16.140.81
10/302,8782,9162,8512,870-1.58%8,000161億2222万-3.24%16.120.81
10/272,9482,9482,9102,916+0.21%4,500163億8063万-1.82%16.380.82
10/262,9302,9312,9102,910-0.68%2,400163億4692万-2.09%16.340.82
10/252,9252,9302,9252,930+0.17%700164億5927万-1.55%16.450.82
10/242,9312,9372,9252,925-0.24%900164億3118万-1.78%16.430.82
10/232,9322,9322,9312,9320%900164億7051万-1.61%16.470.82
10/202,9522,9522,9322,932-0.68%1,400164億7051万-1.68%16.470.82
10/192,9692,9692,9322,952+0.58%2,900165億8286万-1.07%16.580.83

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
2008年
6月期
900
7/18
630
5/30
4,000
2/18

11/22

8/16
--+20.45%
11/10
-15.09%
5/30
2009年
6月期
854
11/10
636
12/8
5,000
10/29
--+14.25%
5/8
-7.77%
4/10
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
6,240
2/27
3,015
7/5
74,600
2/28
350億5320万169億3676万+36.48%
2/27
-11.41%
7/12
2019年
6月期
4,245
7/2
2,101
12/25
73,200
12/25
238億4628万118億236万+7.63%
5/28
-22.21%
12/25
2020年
6月期
2,899
6/26
1,666
3/23
92,300
1/29
162億8513万93億5875万+15.68%
1/29
-23.11%
3/19
2021年
6月期
3,615
10/23
2,501
7/21
23,900
10/23
203億726万140億4936万+12.88%
9/25
-7.56%
7/9
2022年
6月期
3,455
6/24
3,000
7/9
10,100
10/11
194億846万168億5250万+5.44%
10/11
-5.91%
7/4
2023年
6月期
3,290
7/11
2,828
2/17
14,400
6/29
184億8157万158億8629万+3.92%
6/27
-4.65%
7/14
最新3,000
2024/3/18
3,400168億5250万-0.2%
3,006

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)
2020/12/30 vs 2019/12/30
46%(1.46倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/03/18 vs 2023/12/29
4%(1.04倍)
過去安値
470円(2000/12/22)
538%(6.38倍)
3,000円(3/18)