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 |
|---|---|---|---|---|---|---|---|
| 2024/11/06 | 1,020 | 1,020 | 1,015 | 1,016 | -7 | -0.7% | 1,000 |
| 2024/11/05 | 1,038 | 1,038 | 1,008 | 1,023 | +3 | +0.3% | 1,300 |
| 2024/11/01 | 997 | 1,020 | 997 | 1,020 | - | - | 2,600 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,010 | 1,047 | 995 | 1,038 | +30 | +3% | 3,200 |
| 2024/10/29 | 1,002 | 1,008 | 995 | 1,008 | +6 | +0.6% | 700 |
| 2024/10/28 | 1,002 | 1,002 | 1,000 | 1,002 | +13 | +1.3% | 500 |
| 2024/10/25 | 1,043 | 1,043 | 977 | 989 | -45 | -4.4% | 7,600 |
| 2024/10/24 | 1,002 | 1,034 | 1,000 | 1,034 | +30 | +3% | 3,900 |
| 2024/10/23 | 1,026 | 1,026 | 1,000 | 1,004 | -22 | -2.1% | 3,500 |
| 2024/10/22 | 1,035 | 1,035 | 1,021 | 1,026 | -6 | -0.6% | 2,900 |
| 2024/10/21 | 1,026 | 1,039 | 1,015 | 1,032 | -8 | -0.8% | 1,600 |
| 2024/10/18 | 1,025 | 1,040 | 1,025 | 1,040 | +14 | +1.4% | 600 |
| 2024/10/17 | 1,020 | 1,027 | 1,016 | 1,026 | -3 | -0.3% | 1,000 |
| 2024/10/16 | 1,030 | 1,031 | 1,020 | 1,029 | -1 | -0.1% | 3,100 |
| 2024/10/15 | 1,031 | 1,040 | 1,030 | 1,030 | +19 | +1.9% | 1,600 |
| 2024/10/11 | 1,011 | 1,011 | 1,011 | 1,011 | -4 | -0.4% | 200 |
| 2024/10/10 | 1,014 | 1,028 | 1,011 | 1,015 | +6 | +0.6% | 1,600 |
| 2024/10/09 | 1,009 | 1,009 | 1,009 | 1,009 | -5 | -0.5% | 500 |
| 2024/10/08 | 1,030 | 1,033 | 1,000 | 1,014 | -13 | -1.3% | 4,000 |
| 2024/10/07 | 1,031 | 1,035 | 1,021 | 1,027 | +1 | +0.1% | 2,600 |
| 2024/10/04 | 1,053 | 1,053 | 1,026 | 1,026 | +3 | +0.3% | 400 |
| 2024/10/03 | 1,023 | 1,023 | 1,023 | 1,023 | +12 | +1.2% | 400 |
| 2024/10/02 | 1,027 | 1,027 | 1,011 | 1,011 | -19 | -1.8% | 300 |
| 2024/10/01 | 1,020 | 1,030 | 1,020 | 1,030 | +9 | +0.9% | 900 |
| 2024/09/30 | 1,069 | 1,074 | 947 | 1,021 | -53 | -4.9% | 20,900 |
| 2024/09/27 | 1,052 | 1,075 | 1,052 | 1,074 | +16 | +1.5% | 1,400 |
| 2024/09/26 | 1,042 | 1,058 | 1,042 | 1,058 | +16 | +1.5% | 1,800 |
| 2024/09/25 | 1,052 | 1,054 | 1,042 | 1,042 | ±0 | ±0% | 6,500 |
| 2024/09/24 | 1,036 | 1,052 | 1,022 | 1,042 | +11 | +1.1% | 2,700 |
| 2024/09/20 | 1,033 | 1,045 | 1,022 | 1,031 | +1 | +0.1% | 4,600 |
| 2024/09/19 | 1,014 | 1,045 | 1,014 | 1,030 | +16 | +1.6% | 3,000 |
| 2024/09/18 | 1,008 | 1,020 | 991 | 1,014 | -14 | -1.4% | 10,900 |
| 2024/09/17 | 1,040 | 1,047 | 1,028 | 1,028 | -11 | -1.1% | 3,100 |
| 2024/09/13 | 1,037 | 1,050 | 1,037 | 1,039 | -4 | -0.4% | 3,500 |
| 2024/09/12 | 1,041 | 1,043 | 1,025 | 1,043 | +3 | +0.3% | 8,800 |
| 2024/09/11 | 1,053 | 1,065 | 1,032 | 1,040 | -13 | -1.2% | 7,400 |
| 2024/09/10 | 1,030 | 1,054 | 1,017 | 1,053 | +24 | +2.3% | 6,400 |
| 2024/09/09 | 1,022 | 1,037 | 1,022 | 1,029 | -21 | -2% | 1,800 |
| 2024/09/06 | 1,065 | 1,065 | 1,034 | 1,050 | -1 | -0.1% | 2,800 |
| 2024/09/05 | 1,104 | 1,106 | 1,051 | 1,051 | -53 | -4.8% | 1,400 |
| 2024/09/04 | 1,086 | 1,195 | 1,081 | 1,104 | -1 | -0.1% | 15,600 |
| 2024/09/03 | 1,105 | 1,105 | 1,092 | 1,105 | ±0 | ±0% | 2,800 |
| 2024/09/02 | 1,081 | 1,106 | 1,080 | 1,105 | +25 | +2.3% | 7,000 |
| 2024/08/30 | 1,090 | 1,090 | 1,080 | 1,080 | -15 | -1.4% | 1,400 |
| 2024/08/29 | 1,101 | 1,102 | 1,091 | 1,095 | -6 | -0.5% | 3,800 |
| 2024/08/28 | 1,107 | 1,107 | 1,095 | 1,101 | -6 | -0.5% | 2,200 |
| 2024/08/27 | 1,102 | 1,109 | 1,098 | 1,107 | +2 | +0.2% | 4,000 |
| 2024/08/26 | 1,051 | 1,105 | 1,020 | 1,105 | +84 | +8.2% | 25,300 |
| 2024/08/23 | 1,055 | 1,055 | 1,020 | 1,021 | -27 | -2.6% | 8,200 |
201～
250
件表示中 / 597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 | 82,800円 | +31.3% | +55.3% | 4.23% | 18.65倍 | 1.23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 |
| ディエムソリュ | 151,000円 | +7.9% | +16.5% | 1.99% | 8.09倍 | 1.26倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| ＨＣＨ | 120,000円 | +24.3% | +1.0% | 2.25% | 11.35倍 | 2.79倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| ＬＰＦ | 94,500円 | +11.9% | +30.5% | 0.00% | 13.31倍 | 2.09倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| メディックス | 51,900円 | +5.4% | -12.5% | 2.89% | 7.22倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
市場注目の銘柄
チャート関連のコラム
