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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 2024/06/27 | 1,060 | 1,081 | 1,055 | 1,074 | +9 | +0.8% | 1,900 |
| 2024/06/26 | 1,067 | 1,095 | 1,065 | 1,065 | -1 | -0.1% | 4,200 |
| 2024/06/25 | 1,059 | 1,075 | 1,054 | 1,066 | +10 | +0.9% | 5,700 |
| 2024/06/24 | 1,045 | 1,056 | 1,045 | 1,056 | +6 | +0.6% | 1,200 |
| 2024/06/21 | 1,055 | 1,056 | 1,030 | 1,050 | ±0 | ±0% | 7,800 |
| 2024/06/20 | 1,025 | 1,059 | 1,025 | 1,050 | - | - | 2,000 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,038 | 1,058 | 1,028 | 1,045 | +5 | +0.5% | 2,700 |
| 2024/06/17 | 1,045 | 1,059 | 1,034 | 1,040 | -5 | -0.5% | 2,000 |
| 2024/06/14 | 1,022 | 1,053 | 1,022 | 1,045 | +2 | +0.2% | 3,900 |
| 2024/06/13 | 1,059 | 1,067 | 1,029 | 1,043 | -12 | -1.1% | 2,900 |
| 2024/06/12 | 1,049 | 1,055 | 1,042 | 1,055 | +6 | +0.6% | 2,700 |
| 2024/06/11 | 1,033 | 1,050 | 1,026 | 1,049 | +18 | +1.7% | 1,500 |
| 2024/06/10 | 1,049 | 1,049 | 1,031 | 1,031 | -8 | -0.8% | 1,400 |
| 2024/06/07 | 1,023 | 1,060 | 1,023 | 1,039 | +4 | +0.4% | 2,500 |
| 2024/06/06 | 1,057 | 1,057 | 1,035 | 1,035 | -22 | -2.1% | 1,400 |
| 2024/06/05 | 1,050 | 1,084 | 1,050 | 1,057 | +8 | +0.8% | 1,800 |
| 2024/06/04 | 1,039 | 1,062 | 1,023 | 1,049 | -1 | -0.1% | 2,900 |
| 2024/06/03 | 1,024 | 1,050 | 1,019 | 1,050 | -4 | -0.4% | 2,300 |
| 2024/05/31 | 1,018 | 1,066 | 1,018 | 1,054 | +20 | +1.9% | 3,900 |
| 2024/05/30 | 1,024 | 1,038 | 1,021 | 1,034 | +4 | +0.4% | 3,000 |
| 2024/05/29 | 1,046 | 1,047 | 1,026 | 1,030 | -16 | -1.5% | 1,200 |
| 2024/05/28 | 1,042 | 1,055 | 1,023 | 1,046 | +2 | +0.2% | 2,900 |
| 2024/05/27 | 1,040 | 1,059 | 1,010 | 1,044 | +4 | +0.4% | 2,600 |
| 2024/05/24 | 1,069 | 1,087 | 1,026 | 1,040 | +1 | +0.1% | 8,300 |
| 2024/05/23 | 1,050 | 1,050 | 1,026 | 1,039 | -16 | -1.5% | 900 |
| 2024/05/22 | 1,071 | 1,075 | 1,026 | 1,055 | -13 | -1.2% | 2,800 |
| 2024/05/21 | 1,054 | 1,069 | 1,036 | 1,068 | +26 | +2.5% | 3,100 |
| 2024/05/20 | 1,040 | 1,059 | 1,020 | 1,042 | +4 | +0.4% | 10,200 |
| 2024/05/17 | 1,007 | 1,041 | 1,006 | 1,038 | -10 | -1% | 8,900 |
| 2024/05/16 | 1,011 | 1,054 | 983 | 1,048 | +7 | +0.7% | 22,300 |
| 2024/05/15 | 1,087 | 1,087 | 994 | 1,041 | +48 | +4.8% | 25,300 |
| 2024/05/14 | 956 | 1,037 | 956 | 993 | +37 | +3.9% | 12,500 |
| 2024/05/13 | 965 | 982 | 956 | 956 | -14 | -1.4% | 3,300 |
| 2024/05/10 | 970 | 972 | 955 | 970 | -1 | -0.1% | 1,500 |
| 2024/05/09 | 965 | 978 | 963 | 971 | +6 | +0.6% | 1,600 |
| 2024/05/08 | 969 | 970 | 964 | 965 | -5 | -0.5% | 5,600 |
| 2024/05/07 | 966 | 982 | 951 | 970 | +13 | +1.4% | 7,400 |
| 2024/05/02 | 947 | 970 | 946 | 957 | +11 | +1.2% | 9,300 |
| 2024/05/01 | 959 | 967 | 943 | 946 | -12 | -1.3% | 2,800 |
| 2024/04/30 | 958 | 978 | 955 | 958 | +1 | +0.1% | 6,300 |
| 2024/04/26 | 953 | 958 | 941 | 957 | +4 | +0.4% | 4,000 |
| 2024/04/25 | 982 | 982 | 951 | 953 | -29 | -3% | 5,800 |
| 2024/04/24 | 982 | 988 | 970 | 982 | +3 | +0.3% | 4,900 |
| 2024/04/23 | 959 | 990 | 957 | 979 | +23 | +2.4% | 8,800 |
| 2024/04/22 | 940 | 959 | 939 | 956 | +29 | +3.1% | 4,300 |
| 2024/04/19 | 945 | 946 | 926 | 927 | -18 | -1.9% | 3,200 |
| 2024/04/18 | 934 | 986 | 934 | 945 | +15 | +1.6% | 5,000 |
101～
150
件表示中 / 411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 | 97,800円 | +27.4% | +14.0% | 3.58% | 7.68倍 | 1.54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 |
| ギックス | 87,300円 | +36.5% | +14.4% | 6.13% | 46.43倍 | 2.47倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。アプリ開発も |
| 昴 | 707,000円 | +5.6% | +68.8% | 1.70% | 25.00倍 | 1.20倍 |
|
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 |
| エンバイオＨＤ | 58,400円 | +14.0% | -36.8% | 1.37% | 10.49倍 | 0.51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 | 74,600円 | +0.7% | +1.2% | 2.01% | 10.73倍 | 0.54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
