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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 134 | 135 | 133 | 134 | +1 | +0.8% | 13,600 |
| 2024/02/22 | 134 | 135 | 133 | 133 | -1 | -0.7% | 11,000 |
| 2024/02/21 | 134 | 135 | 134 | 134 | ±0 | ±0% | 3,400 |
| 2024/02/20 | 135 | 135 | 134 | 134 | ±0 | ±0% | 6,300 |
| 2024/02/19 | 135 | 135 | 133 | 134 | +1 | +0.8% | 12,000 |
| 2024/02/16 | 134 | 134 | 133 | 133 | -1 | -0.7% | 11,500 |
| 2024/02/15 | 135 | 135 | 133 | 134 | ±0 | ±0% | 8,600 |
| 2024/02/14 | 134 | 134 | 133 | 134 | +1 | +0.8% | 11,100 |
| 2024/02/13 | 135 | 135 | 133 | 133 | -1 | -0.7% | 9,900 |
| 2024/02/09 | 135 | 135 | 134 | 134 | +1 | +0.8% | 14,200 |
| 2024/02/08 | 134 | 135 | 133 | 133 | ±0 | ±0% | 11,100 |
| 2024/02/07 | 134 | 134 | 132 | 133 | ±0 | ±0% | 10,000 |
| 2024/02/06 | 134 | 134 | 132 | 133 | -1 | -0.7% | 13,500 |
| 2024/02/05 | 134 | 134 | 133 | 134 | +1 | +0.8% | 9,300 |
| 2024/02/02 | 132 | 134 | 132 | 133 | +1 | +0.8% | 11,000 |
| 2024/02/01 | 133 | 133 | 132 | 132 | -1 | -0.8% | 7,700 |
| 2024/01/31 | 133 | 133 | 132 | 133 | ±0 | ±0% | 12,000 |
| 2024/01/30 | 132 | 133 | 132 | 133 | +1 | +0.8% | 4,800 |
| 2024/01/29 | 132 | 133 | 131 | 132 | ±0 | ±0% | 24,800 |
| 2024/01/26 | 132 | 132 | 131 | 132 | ±0 | ±0% | 19,900 |
| 2024/01/25 | 132 | 132 | 131 | 132 | ±0 | ±0% | 13,300 |
| 2024/01/24 | 132 | 132 | 131 | 132 | ±0 | ±0% | 9,100 |
| 2024/01/23 | 132 | 133 | 131 | 132 | ±0 | ±0% | 13,700 |
| 2024/01/22 | 133 | 133 | 131 | 132 | ±0 | ±0% | 23,100 |
| 2024/01/19 | 131 | 132 | 130 | 132 | +2 | +1.5% | 24,900 |
| 2024/01/18 | 131 | 131 | 130 | 130 | ±0 | ±0% | 20,900 |
| 2024/01/17 | 131 | 132 | 130 | 130 | -2 | -1.5% | 41,900 |
| 2024/01/16 | 134 | 134 | 128 | 132 | -1 | -0.8% | 233,700 |
| 2024/01/15 | 135 | 136 | 133 | 133 | -2 | -1.5% | 70,400 |
| 2024/01/12 | 138 | 140 | 135 | 135 | -3 | -2.2% | 118,300 |
| 2024/01/11 | 135 | 138 | 135 | 138 | +3 | +2.2% | 11,300 |
| 2024/01/10 | 136 | 137 | 135 | 135 | -1 | -0.7% | 14,100 |
| 2024/01/09 | 137 | 137 | 134 | 136 | ±0 | ±0% | 41,800 |
| 2024/01/05 | 135 | 136 | 134 | 136 | +2 | +1.5% | 20,500 |
| 2024/01/04 | 134 | 135 | 133 | 134 | +1 | +0.8% | 41,700 |
| 2023/12/29 | 132 | 134 | 132 | 133 | ±0 | ±0% | 15,400 |
| 2023/12/28 | 133 | 133 | 132 | 133 | +1 | +0.8% | 13,200 |
| 2023/12/27 | 132 | 133 | 131 | 132 | +1 | +0.8% | 24,800 |
| 2023/12/26 | 132 | 133 | 131 | 131 | -2 | -1.5% | 11,100 |
| 2023/12/25 | 133 | 133 | 132 | 133 | +1 | +0.8% | 12,200 |
| 2023/12/22 | 133 | 133 | 131 | 132 | ±0 | ±0% | 16,500 |
| 2023/12/21 | 133 | 133 | 131 | 132 | -1 | -0.8% | 24,600 |
| 2023/12/20 | 132 | 134 | 132 | 133 | -1 | -0.7% | 10,600 |
| 2023/12/19 | 134 | 134 | 132 | 134 | +1 | +0.8% | 8,300 |
| 2023/12/18 | 134 | 134 | 133 | 133 | ±0 | ±0% | 22,600 |
| 2023/12/15 | 133 | 134 | 131 | 133 | ±0 | ±0% | 33,400 |
| 2023/12/14 | 134 | 134 | 132 | 133 | -1 | -0.7% | 8,500 |
| 2023/12/13 | 133 | 134 | 132 | 134 | +2 | +1.5% | 14,300 |
| 2023/12/12 | 133 | 133 | 132 | 132 | ±0 | ±0% | 16,800 |
| 2023/12/11 | 133 | 134 | 132 | 132 | ±0 | ±0% | 9,000 |
51～
100
件表示中 / 2002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 | 13,300円 | +12.0% | +748.5% | 3.01% | 15.52倍 | 2.12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 |
| ＳＡＮＫＯ ＭＦ | 16,600円 | +54.5% | - | 0.00% | 291.23倍 | 8.74倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ニチリョク | 25,200円 | -11.5% | +60.6% | 0.00% | 14.47倍 | 0.83倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 関門海 | 28,800円 | +14.0% | +269.2% | 0.00% | 11.96倍 | 8.05倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| 北雄ラッキー | 317,500円 | -2.0% | -2.8% | 1.57% | 11.15倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
