アクシスコンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 970 | 972 | 955 | 970 | -1 | -0.1% | 1,500 |
| 2024/05/09 | 965 | 978 | 963 | 971 | +6 | +0.6% | 1,600 |
| 2024/05/08 | 969 | 970 | 964 | 965 | -5 | -0.5% | 5,600 |
| 2024/05/07 | 966 | 982 | 951 | 970 | +13 | +1.4% | 7,400 |
| 2024/05/02 | 947 | 970 | 946 | 957 | +11 | +1.2% | 9,300 |
| 2024/05/01 | 959 | 967 | 943 | 946 | -12 | -1.3% | 2,800 |
| 2024/04/30 | 958 | 978 | 955 | 958 | +1 | +0.1% | 6,300 |
| 2024/04/26 | 953 | 958 | 941 | 957 | +4 | +0.4% | 4,000 |
| 2024/04/25 | 982 | 982 | 951 | 953 | -29 | -3% | 5,800 |
| 2024/04/24 | 982 | 988 | 970 | 982 | +3 | +0.3% | 4,900 |
| 2024/04/23 | 959 | 990 | 957 | 979 | +23 | +2.4% | 8,800 |
| 2024/04/22 | 940 | 959 | 939 | 956 | +29 | +3.1% | 4,300 |
| 2024/04/19 | 945 | 946 | 926 | 927 | -18 | -1.9% | 3,200 |
| 2024/04/18 | 934 | 986 | 934 | 945 | +15 | +1.6% | 5,000 |
| 2024/04/17 | 930 | 945 | 915 | 930 | -7 | -0.7% | 4,200 |
| 2024/04/16 | 937 | 937 | 908 | 937 | -4 | -0.4% | 13,900 |
| 2024/04/15 | 973 | 973 | 930 | 941 | -33 | -3.4% | 16,400 |
| 2024/04/12 | 990 | 990 | 967 | 974 | -8 | -0.8% | 9,300 |
| 2024/04/11 | 992 | 998 | 971 | 982 | -19 | -1.9% | 8,700 |
| 2024/04/10 | 999 | 1,001 | 995 | 1,001 | +2 | +0.2% | 5,800 |
| 2024/04/09 | 1,000 | 1,002 | 995 | 999 | ±0 | ±0% | 8,000 |
| 2024/04/08 | 1,000 | 1,012 | 998 | 999 | ±0 | ±0% | 5,700 |
| 2024/04/05 | 991 | 999 | 982 | 999 | +5 | +0.5% | 1,800 |
| 2024/04/04 | 1,010 | 1,010 | 976 | 994 | -6 | -0.6% | 11,600 |
| 2024/04/03 | 1,015 | 1,015 | 992 | 1,000 | -26 | -2.5% | 18,600 |
| 2024/04/02 | 1,063 | 1,063 | 1,018 | 1,026 | -44 | -4.1% | 9,100 |
| 2024/04/01 | 1,089 | 1,102 | 1,050 | 1,070 | -13 | -1.2% | 11,800 |
| 2024/03/29 | 1,059 | 1,085 | 1,059 | 1,083 | +30 | +2.8% | 13,300 |
| 2024/03/28 | 1,045 | 1,053 | 1,030 | 1,053 | +8 | +0.8% | 3,300 |
| 2024/03/27 | 1,054 | 1,065 | 1,041 | 1,045 | +2 | +0.2% | 4,900 |
| 2024/03/26 | 1,057 | 1,060 | 1,043 | 1,043 | +11 | +1.1% | 7,100 |
| 2024/03/25 | 1,045 | 1,071 | 1,032 | 1,032 | -7 | -0.7% | 9,700 |
| 2024/03/22 | 1,018 | 1,039 | 1,016 | 1,039 | +23 | +2.3% | 3,000 |
| 2024/03/21 | 1,026 | 1,028 | 1,003 | 1,016 | -10 | -1% | 4,500 |
| 2024/03/19 | 1,035 | 1,043 | 1,002 | 1,026 | -14 | -1.3% | 5,000 |
| 2024/03/18 | 999 | 1,048 | 999 | 1,040 | +30 | +3% | 11,200 |
| 2024/03/15 | 1,005 | 1,015 | 981 | 1,010 | ±0 | ±0% | 10,900 |
| 2024/03/14 | 1,002 | 1,014 | 999 | 1,010 | +2 | +0.2% | 2,400 |
| 2024/03/13 | 1,026 | 1,026 | 1,008 | 1,008 | -18 | -1.8% | 1,600 |
| 2024/03/12 | 1,016 | 1,029 | 1,009 | 1,026 | +28 | +2.8% | 2,000 |
| 2024/03/11 | 1,015 | 1,028 | 993 | 998 | -17 | -1.7% | 10,600 |
| 2024/03/08 | 1,001 | 1,015 | 993 | 1,015 | +10 | +1% | 13,200 |
| 2024/03/07 | 1,046 | 1,046 | 1,005 | 1,005 | -41 | -3.9% | 11,700 |
| 2024/03/06 | 1,022 | 1,048 | 1,018 | 1,046 | +6 | +0.6% | 6,500 |
| 2024/03/05 | 1,070 | 1,070 | 1,035 | 1,040 | -31 | -2.9% | 9,400 |
| 2024/03/04 | 1,075 | 1,091 | 1,040 | 1,071 | +2 | +0.2% | 10,300 |
| 2024/03/01 | 1,091 | 1,107 | 1,066 | 1,069 | -21 | -1.9% | 12,000 |
| 2024/02/29 | 1,133 | 1,133 | 1,088 | 1,090 | -27 | -2.4% | 3,000 |
| 2024/02/28 | 1,088 | 1,139 | 1,088 | 1,117 | +29 | +2.7% | 10,800 |
| 2024/02/27 | 1,099 | 1,112 | 1,070 | 1,088 | -7 | -0.6% | 4,500 |
1～
50
件表示中 / 275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Ｃ」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Ｃ | 97,000円 | +18.0% | +25.2% | 0.00% | 9.94倍 | 1.68倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| サイネックス | 75,200円 | +5.7% | +0.2% | 1.99% | 13.18倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| 東海リース | 138,800円 | +9.3% | +208.1% | 4.32% | 7.26倍 | 0.31倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| タカヨシＨＤ | 86,100円 | +14.1% | +0.4% | 0.00% | 9.86倍 | 1.90倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| 昴 | - | +5.6% | +68.8% | - | - | - |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
