アクサスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 137 | 138 | 137 | 137 | ±0 | ±0% | 19,100 |
| 2024/07/08 | 137 | 137 | 136 | 137 | ±0 | ±0% | 12,600 |
| 2024/07/05 | 136 | 137 | 136 | 137 | +1 | +0.7% | 23,500 |
| 2024/07/04 | 136 | 136 | 136 | 136 | +1 | +0.7% | 12,000 |
| 2024/07/03 | 134 | 135 | 134 | 135 | -1 | -0.7% | 30,300 |
| 2024/07/02 | 135 | 136 | 135 | 136 | +1 | +0.7% | 22,300 |
| 2024/07/01 | 134 | 136 | 134 | 135 | +1 | +0.7% | 39,000 |
| 2024/06/28 | 135 | 135 | 134 | 134 | ±0 | ±0% | 31,900 |
| 2024/06/27 | 134 | 135 | 133 | 134 | -1 | -0.7% | 39,000 |
| 2024/06/26 | 134 | 135 | 133 | 135 | +1 | +0.7% | 18,700 |
| 2024/06/25 | 134 | 135 | 133 | 134 | ±0 | ±0% | 17,600 |
| 2024/06/24 | 134 | 134 | 133 | 134 | ±0 | ±0% | 13,500 |
| 2024/06/21 | 133 | 134 | 132 | 134 | ±0 | ±0% | 38,900 |
| 2024/06/20 | 134 | 135 | 133 | 134 | +1 | +0.8% | 33,500 |
| 2024/06/19 | 133 | 134 | 132 | 133 | ±0 | ±0% | 17,500 |
| 2024/06/18 | 133 | 133 | 132 | 133 | ±0 | ±0% | 4,300 |
| 2024/06/17 | 134 | 135 | 132 | 133 | -1 | -0.7% | 68,200 |
| 2024/06/14 | 133 | 134 | 133 | 134 | ±0 | ±0% | 26,600 |
| 2024/06/13 | 134 | 134 | 134 | 134 | +1 | +0.8% | 7,600 |
| 2024/06/12 | 134 | 134 | 133 | 133 | -1 | -0.7% | 7,500 |
| 2024/06/11 | 133 | 134 | 133 | 134 | +1 | +0.8% | 13,500 |
| 2024/06/10 | 133 | 133 | 132 | 133 | ±0 | ±0% | 19,300 |
| 2024/06/07 | 134 | 134 | 133 | 133 | +1 | +0.8% | 16,200 |
| 2024/06/06 | 133 | 133 | 132 | 132 | -1 | -0.8% | 5,300 |
| 2024/06/05 | 132 | 133 | 132 | 133 | ±0 | ±0% | 12,500 |
| 2024/06/04 | 132 | 133 | 132 | 133 | +1 | +0.8% | 4,900 |
| 2024/06/03 | 133 | 134 | 132 | 132 | -1 | -0.8% | 21,100 |
| 2024/05/31 | 132 | 133 | 132 | 133 | ±0 | ±0% | 14,200 |
| 2024/05/30 | 132 | 133 | 131 | 133 | +1 | +0.8% | 16,800 |
| 2024/05/29 | 133 | 133 | 132 | 132 | -1 | -0.8% | 11,500 |
| 2024/05/28 | 133 | 134 | 132 | 133 | ±0 | ±0% | 9,800 |
| 2024/05/27 | 133 | 133 | 132 | 133 | ±0 | ±0% | 24,100 |
| 2024/05/24 | 133 | 133 | 132 | 133 | ±0 | ±0% | 6,400 |
| 2024/05/23 | 133 | 133 | 132 | 133 | ±0 | ±0% | 14,900 |
| 2024/05/22 | 133 | 133 | 132 | 133 | +1 | +0.8% | 9,700 |
| 2024/05/21 | 133 | 133 | 132 | 132 | -1 | -0.8% | 26,200 |
| 2024/05/20 | 133 | 133 | 132 | 133 | +1 | +0.8% | 9,800 |
| 2024/05/17 | 133 | 133 | 132 | 132 | -1 | -0.8% | 5,900 |
| 2024/05/16 | 133 | 133 | 132 | 133 | ±0 | ±0% | 18,800 |
| 2024/05/15 | 134 | 134 | 131 | 133 | ±0 | ±0% | 48,800 |
| 2024/05/14 | 133 | 134 | 132 | 133 | ±0 | ±0% | 8,800 |
| 2024/05/13 | 133 | 133 | 132 | 133 | ±0 | ±0% | 7,500 |
| 2024/05/10 | 134 | 134 | 132 | 133 | -1 | -0.7% | 22,600 |
| 2024/05/09 | 134 | 134 | 133 | 134 | ±0 | ±0% | 5,200 |
| 2024/05/08 | 133 | 134 | 133 | 134 | +2 | +1.5% | 13,900 |
| 2024/05/07 | 132 | 134 | 132 | 132 | -1 | -0.8% | 26,000 |
| 2024/05/02 | 133 | 133 | 132 | 133 | +1 | +0.8% | 11,700 |
| 2024/05/01 | 132 | 132 | 131 | 132 | +1 | +0.8% | 6,600 |
| 2024/04/30 | 132 | 132 | 131 | 131 | -1 | -0.8% | 51,400 |
| 2024/04/26 | 132 | 132 | 131 | 132 | ±0 | ±0% | 18,000 |
51～
100
件表示中 / 2094件
類似銘柄と比較する
現在ご覧いただいている「アクサスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アクサスＨＤ | 12,800円 | +12.0% | +748.5% | 3.13% | 14.94倍 | 2.04倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| 北雄ラッキー | 311,500円 | +4.8% | -2.8% | 1.61% | 10.94倍 | 0.70倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| 東葛ＨＤ | 80,600円 | +3.0% | +3.9% | 0.00% | 10.77倍 | 0.74倍 |
|
ホンダ系ディーラー。千葉県北西部が地盤。板金塗装等も。オートバックスセブンがＴＯＢ |
| マナベインテリ | - | +4.8% | - | - | - | - |
|
- |
| 光フード | 374,500円 | +14.3% | +14.5% | 0.00% | 18.30倍 | 3.04倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム
