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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 2024/08/22 | 1,057 | 1,057 | 1,040 | 1,048 | -10 | -0.9% | 1,200 |
| 2024/08/21 | 1,047 | 1,058 | 1,046 | 1,058 | +3 | +0.3% | 6,300 |
| 2024/08/20 | 1,063 | 1,063 | 1,043 | 1,055 | +11 | +1.1% | 4,500 |
| 2024/08/19 | 1,027 | 1,049 | 1,027 | 1,044 | +14 | +1.4% | 2,900 |
| 2024/08/16 | 1,052 | 1,075 | 1,030 | 1,030 | -26 | -2.5% | 11,000 |
| 2024/08/15 | 1,055 | 1,063 | 995 | 1,056 | +97 | +10.1% | 37,000 |
| 2024/08/14 | 907 | 959 | 907 | 959 | +39 | +4.2% | 8,700 |
| 2024/08/13 | 886 | 929 | 886 | 920 | +42 | +4.8% | 13,600 |
| 2024/08/09 | 871 | 878 | 823 | 878 | ±0 | ±0% | 3,500 |
| 2024/08/08 | 837 | 878 | 837 | 878 | +28 | +3.3% | 8,900 |
| 2024/08/07 | 786 | 865 | 776 | 850 | +65 | +8.3% | 11,200 |
| 2024/08/06 | 840 | 850 | 760 | 785 | -15 | -1.9% | 20,300 |
| 2024/08/05 | 860 | 901 | 800 | 800 | -150 | -15.8% | 23,400 |
| 2024/08/02 | 988 | 997 | 937 | 950 | -62 | -6.1% | 10,900 |
| 2024/08/01 | 1,039 | 1,039 | 1,005 | 1,012 | -35 | -3.3% | 3,100 |
| 2024/07/31 | 1,030 | 1,047 | 1,006 | 1,047 | +15 | +1.5% | 3,500 |
| 2024/07/30 | 1,041 | 1,065 | 1,031 | 1,032 | -24 | -2.3% | 1,000 |
| 2024/07/29 | 1,049 | 1,056 | 1,020 | 1,056 | +12 | +1.1% | 5,900 |
| 2024/07/26 | 1,070 | 1,070 | 1,044 | 1,044 | -19 | -1.8% | 2,800 |
| 2024/07/25 | 1,080 | 1,080 | 1,050 | 1,063 | -20 | -1.8% | 4,200 |
| 2024/07/24 | 1,085 | 1,085 | 1,076 | 1,083 | -13 | -1.2% | 1,200 |
| 2024/07/23 | 1,109 | 1,109 | 1,095 | 1,096 | -13 | -1.2% | 900 |
| 2024/07/22 | 1,109 | 1,109 | 1,084 | 1,109 | +10 | +0.9% | 1,800 |
| 2024/07/19 | 1,109 | 1,109 | 1,087 | 1,099 | -4 | -0.4% | 3,100 |
| 2024/07/18 | 1,107 | 1,119 | 1,095 | 1,103 | -6 | -0.5% | 6,000 |
| 2024/07/17 | 1,129 | 1,129 | 1,098 | 1,109 | +3 | +0.3% | 1,600 |
| 2024/07/16 | 1,098 | 1,120 | 1,094 | 1,106 | +15 | +1.4% | 3,100 |
| 2024/07/12 | 1,083 | 1,133 | 1,071 | 1,091 | +3 | +0.3% | 7,200 |
| 2024/07/11 | 1,088 | 1,088 | 1,087 | 1,088 | ±0 | ±0% | 1,000 |
| 2024/07/10 | 1,066 | 1,093 | 1,033 | 1,088 | +13 | +1.2% | 7,500 |
| 2024/07/09 | 1,065 | 1,080 | 1,061 | 1,075 | +4 | +0.4% | 1,400 |
| 2024/07/08 | 1,055 | 1,082 | 1,050 | 1,071 | +1 | +0.1% | 2,400 |
| 2024/07/05 | 1,053 | 1,070 | 1,050 | 1,070 | +18 | +1.7% | 1,200 |
| 2024/07/04 | 1,042 | 1,052 | 1,042 | 1,052 | +2 | +0.2% | 1,400 |
| 2024/07/03 | 1,025 | 1,050 | 1,019 | 1,050 | +30 | +2.9% | 4,200 |
| 2024/07/02 | 1,029 | 1,041 | 1,020 | 1,020 | -8 | -0.8% | 3,600 |
| 2024/07/01 | 1,056 | 1,094 | 1,017 | 1,028 | -26 | -2.5% | 8,800 |
| 2024/06/28 | 1,074 | 1,094 | 1,030 | 1,054 | -20 | -1.9% | 6,700 |
51～
100
件表示中 / 409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 | 96,800円 | +27.4% | +14.0% | 3.62% | 7.60倍 | 1.53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 |
| 昴 | 710,000円 | +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 |
| プラザＨＤ | 177,900円 | -3.6% | -22.2% | 2.81% | 41.27倍 | 2.23倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| エンバイオＨＤ | 58,900円 | +14.0% | -36.8% | 1.36% | 10.58倍 | 0.52倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| サイネックス | 73,800円 | +0.7% | +1.2% | 2.03% | 10.61倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
