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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 1,376 | 1,377 | 1,301 | 1,325 | -52 | -3.8% | 23,200 |
| 2024/02/05 | 1,326 | 1,394 | 1,296 | 1,377 | +81 | +6.3% | 67,700 |
| 2024/02/02 | 1,339 | 1,349 | 1,274 | 1,296 | -13 | -1% | 12,300 |
| 2024/02/01 | 1,303 | 1,318 | 1,274 | 1,309 | +6 | +0.5% | 15,700 |
| 2024/01/31 | 1,351 | 1,351 | 1,283 | 1,303 | -18 | -1.4% | 9,900 |
| 2024/01/30 | 1,371 | 1,428 | 1,320 | 1,321 | -14 | -1% | 23,600 |
| 2024/01/29 | 1,316 | 1,383 | 1,309 | 1,335 | +30 | +2.3% | 40,900 |
| 2024/01/26 | 1,233 | 1,346 | 1,231 | 1,305 | +72 | +5.8% | 32,200 |
| 2024/01/25 | 1,247 | 1,247 | 1,185 | 1,233 | -7 | -0.6% | 13,200 |
| 2024/01/24 | 1,196 | 1,243 | 1,196 | 1,240 | +51 | +4.3% | 14,300 |
| 2024/01/23 | 1,176 | 1,198 | 1,173 | 1,189 | +29 | +2.5% | 8,200 |
| 2024/01/22 | 1,110 | 1,160 | 1,110 | 1,160 | +20 | +1.8% | 9,200 |
| 2024/01/19 | 1,128 | 1,157 | 1,118 | 1,140 | +1 | +0.1% | 8,900 |
| 2024/01/18 | 1,153 | 1,161 | 1,112 | 1,139 | -23 | -2% | 9,300 |
| 2024/01/17 | 1,182 | 1,209 | 1,162 | 1,162 | ±0 | ±0% | 16,000 |
| 2024/01/16 | 1,193 | 1,196 | 1,158 | 1,162 | -31 | -2.6% | 8,800 |
| 2024/01/15 | 1,248 | 1,248 | 1,190 | 1,193 | -44 | -3.6% | 13,900 |
| 2024/01/12 | 1,200 | 1,249 | 1,179 | 1,237 | +37 | +3.1% | 26,800 |
| 2024/01/11 | 1,210 | 1,225 | 1,198 | 1,200 | -9 | -0.7% | 12,100 |
| 2024/01/10 | 1,223 | 1,228 | 1,193 | 1,209 | -14 | -1.1% | 3,200 |
| 2024/01/09 | 1,190 | 1,261 | 1,165 | 1,223 | +75 | +6.5% | 19,600 |
| 2024/01/05 | 1,184 | 1,184 | 1,147 | 1,148 | -36 | -3% | 9,500 |
| 2024/01/04 | 1,156 | 1,192 | 1,144 | 1,184 | +13 | +1.1% | 9,900 |
| 2023/12/29 | 1,186 | 1,186 | 1,164 | 1,171 | -17 | -1.4% | 15,500 |
| 2023/12/28 | 1,140 | 1,198 | 1,100 | 1,188 | +78 | +7% | 27,100 |
| 2023/12/27 | 1,095 | 1,148 | 1,052 | 1,110 | +15 | +1.4% | 72,500 |
| 2023/12/26 | 1,124 | 1,170 | 1,071 | 1,095 | -35 | -3.1% | 37,000 |
| 2023/12/25 | 1,144 | 1,154 | 1,100 | 1,130 | +16 | +1.4% | 23,700 |
| 2023/12/22 | 1,120 | 1,136 | 1,094 | 1,114 | +9 | +0.8% | 23,400 |
| 2023/12/21 | 1,087 | 1,114 | 1,074 | 1,105 | -2 | -0.2% | 17,000 |
| 2023/12/20 | 1,073 | 1,120 | 1,073 | 1,107 | +43 | +4% | 41,000 |
| 2023/12/19 | 1,012 | 1,081 | 1,012 | 1,064 | +57 | +5.7% | 28,000 |
| 2023/12/18 | 1,092 | 1,092 | 1,000 | 1,007 | -71 | -6.6% | 55,900 |
| 2023/12/15 | 1,062 | 1,078 | 1,060 | 1,078 | +18 | +1.7% | 18,900 |
| 2023/12/14 | 1,077 | 1,108 | 1,060 | 1,060 | -17 | -1.6% | 8,300 |
| 2023/12/13 | 1,067 | 1,094 | 1,067 | 1,077 | +10 | +0.9% | 16,500 |
| 2023/12/12 | 1,112 | 1,112 | 1,061 | 1,067 | -45 | -4% | 8,900 |
| 2023/12/11 | 1,115 | 1,135 | 1,105 | 1,112 | +27 | +2.5% | 10,500 |
| 2023/12/08 | 1,095 | 1,105 | 1,068 | 1,085 | -37 | -3.3% | 32,200 |
| 2023/12/07 | 1,151 | 1,151 | 1,113 | 1,122 | -55 | -4.7% | 7,500 |
| 2023/12/06 | 1,151 | 1,177 | 1,137 | 1,177 | +27 | +2.3% | 13,800 |
| 2023/12/05 | 1,200 | 1,209 | 1,150 | 1,150 | -50 | -4.2% | 12,700 |
| 2023/12/04 | 1,235 | 1,238 | 1,170 | 1,200 | -34 | -2.8% | 16,400 |
| 2023/12/01 | 1,272 | 1,294 | 1,226 | 1,234 | -32 | -2.5% | 26,700 |
| 2023/11/30 | 1,188 | 1,267 | 1,188 | 1,266 | +108 | +9.3% | 57,700 |
| 2023/11/29 | 1,129 | 1,199 | 1,129 | 1,158 | +26 | +2.3% | 20,700 |
| 2023/11/28 | 1,165 | 1,165 | 1,130 | 1,132 | -33 | -2.8% | 8,500 |
| 2023/11/27 | 1,178 | 1,193 | 1,150 | 1,165 | +7 | +0.6% | 8,800 |
| 2023/11/24 | 1,126 | 1,180 | 1,110 | 1,158 | +56 | +5.1% | 25,900 |
| 2023/11/22 | 1,119 | 1,119 | 1,092 | 1,102 | -17 | -1.5% | 10,300 |
351～
400
件表示中 / 563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 | 76,200円 | +27.6% | -72.3% | 4.59% | 14.24倍 | 1.21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 |
| ＧａｍｅＷｉｔｈ | 21,100円 | +7.2% | - | 0.00% | - | 1.38倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| 協和コンサ | 627,000円 | +0.5% | +8.0% | 0.48% | 7.05倍 | 0.97倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| メイホーＨＤ | 79,800円 | +35.3% | +574.2% | 0.00% | 13.38倍 | 1.87倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| 共栄セキュリ | 247,000円 | - | - | - | - | 0.79倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
