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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 164 | 171 | 161 | 171 | +5 | +3% | 686,500 |
2020/08/21 | 170 | 170 | 161 | 166 | -3 | -1.8% | 1,306,900 |
2020/08/20 | 175 | 180 | 166 | 169 | -5 | -2.9% | 2,833,000 |
2020/08/19 | 185 | 212 | 173 | 174 | +1 | +0.6% | 17,525,400 |
2020/08/18 | 174 | 182 | 170 | 173 | -9 | -4.9% | 3,193,800 |
2020/08/17 | 165 | 185 | 160 | 182 | +12 | +7.1% | 4,539,900 |
2020/08/14 | 186 | 214 | 167 | 170 | +4 | +2.4% | 27,526,000 |
2020/08/13 | 136 | 166 | 134 | 166 | +50 | +43.1% | 16,595,800 |
2020/08/12 | 111 | 118 | 110 | 116 | +7 | +6.4% | 970,100 |
2020/08/11 | 105 | 111 | 104 | 109 | +4 | +3.8% | 331,800 |
2020/08/07 | 107 | 108 | 105 | 105 | -1 | -0.9% | 153,400 |
2020/08/06 | 109 | 109 | 104 | 106 | -2 | -1.9% | 245,800 |
2020/08/05 | 104 | 108 | 102 | 108 | +5 | +4.9% | 251,900 |
2020/08/04 | 101 | 104 | 100 | 103 | +3 | +3% | 141,500 |
2020/08/03 | 100 | 102 | 99 | 100 | +1 | +1% | 142,100 |
2020/07/31 | 104 | 105 | 98 | 99 | -6 | -5.7% | 433,800 |
2020/07/30 | 102 | 105 | 101 | 105 | +4 | +4% | 250,400 |
2020/07/29 | 102 | 105 | 99 | 101 | -1 | -1% | 409,400 |
2020/07/28 | 106 | 109 | 101 | 102 | -3 | -2.9% | 575,200 |
2020/07/27 | 110 | 110 | 104 | 105 | -5 | -4.5% | 532,100 |
2020/07/22 | 113 | 114 | 107 | 110 | -3 | -2.7% | 348,900 |
2020/07/21 | 118 | 119 | 112 | 113 | -3 | -2.6% | 355,000 |
2020/07/20 | 112 | 122 | 112 | 116 | +7 | +6.4% | 1,357,300 |
2020/07/17 | 110 | 119 | 108 | 109 | ±0 | ±0% | 1,109,100 |
2020/07/16 | 110 | 117 | 107 | 109 | -3 | -2.7% | 701,300 |
2020/07/15 | 123 | 124 | 110 | 112 | -2 | -1.8% | 2,861,100 |
2020/07/14 | 105 | 141 | 103 | 114 | +10 | +9.6% | 13,665,100 |
2020/07/13 | 101 | 105 | 100 | 104 | +4 | +4% | 290,900 |
2020/07/10 | 99 | 102 | 99 | 100 | ±0 | ±0% | 91,400 |
2020/07/09 | 102 | 103 | 100 | 100 | -2 | -2% | 80,700 |
2020/07/08 | 102 | 102 | 101 | 102 | ±0 | ±0% | 58,700 |
2020/07/07 | 99 | 102 | 99 | 102 | +3 | +3% | 131,400 |
2020/07/06 | 98 | 100 | 97 | 99 | +2 | +2.1% | 46,600 |
2020/07/03 | 97 | 98 | 96 | 97 | +2 | +2.1% | 56,700 |
2020/07/02 | 99 | 99 | 94 | 95 | -4 | -4% | 236,900 |
2020/07/01 | 102 | 102 | 99 | 99 | -2 | -2% | 83,400 |
2020/06/30 | 100 | 102 | 99 | 101 | +3 | +3.1% | 140,300 |
2020/06/29 | 101 | 101 | 97 | 98 | -2 | -2% | 187,100 |
2020/06/26 | 99 | 106 | 99 | 100 | +4 | +4.2% | 506,200 |
2020/06/25 | 102 | 106 | 95 | 96 | -8 | -7.7% | 386,200 |
2020/06/24 | 103 | 109 | 102 | 104 | +3 | +3% | 336,500 |
2020/06/23 | 100 | 103 | 100 | 101 | +1 | +1% | 172,700 |
2020/06/22 | 97 | 100 | 97 | 100 | +3 | +3.1% | 69,500 |
2020/06/19 | 98 | 98 | 97 | 97 | ±0 | ±0% | 58,800 |
2020/06/18 | 97 | 97 | 95 | 97 | ±0 | ±0% | 40,800 |
2020/06/17 | 97 | 99 | 94 | 97 | +2 | +2.1% | 110,500 |
2020/06/16 | 93 | 97 | 93 | 95 | +5 | +5.6% | 109,800 |
2020/06/15 | 97 | 99 | 90 | 90 | -6 | -6.3% | 164,900 |
2020/06/12 | 92 | 96 | 90 | 96 | -1 | -1% | 367,800 |
2020/06/11 | 103 | 104 | 97 | 97 | -5 | -4.9% | 266,500 |
1001~
1050
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