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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/17 | 930 | 945 | 915 | 930 | -7 | -0.7% | 4,200 |
| 2024/04/16 | 937 | 937 | 908 | 937 | -4 | -0.4% | 13,900 |
| 2024/04/15 | 973 | 973 | 930 | 941 | -33 | -3.4% | 16,400 |
| 2024/04/12 | 990 | 990 | 967 | 974 | -8 | -0.8% | 9,300 |
| 2024/04/11 | 992 | 998 | 971 | 982 | -19 | -1.9% | 8,700 |
| 2024/04/10 | 999 | 1,001 | 995 | 1,001 | +2 | +0.2% | 5,800 |
| 2024/04/09 | 1,000 | 1,002 | 995 | 999 | ±0 | ±0% | 8,000 |
| 2024/04/08 | 1,000 | 1,012 | 998 | 999 | ±0 | ±0% | 5,700 |
| 2024/04/05 | 991 | 999 | 982 | 999 | +5 | +0.5% | 1,800 |
| 2024/04/04 | 1,010 | 1,010 | 976 | 994 | -6 | -0.6% | 11,600 |
| 2024/04/03 | 1,015 | 1,015 | 992 | 1,000 | -26 | -2.5% | 18,600 |
| 2024/04/02 | 1,063 | 1,063 | 1,018 | 1,026 | -44 | -4.1% | 9,100 |
| 2024/04/01 | 1,089 | 1,102 | 1,050 | 1,070 | -13 | -1.2% | 11,800 |
| 2024/03/29 | 1,059 | 1,085 | 1,059 | 1,083 | +30 | +2.8% | 13,300 |
| 2024/03/28 | 1,045 | 1,053 | 1,030 | 1,053 | +8 | +0.8% | 3,300 |
| 2024/03/27 | 1,054 | 1,065 | 1,041 | 1,045 | +2 | +0.2% | 4,900 |
| 2024/03/26 | 1,057 | 1,060 | 1,043 | 1,043 | +11 | +1.1% | 7,100 |
| 2024/03/25 | 1,045 | 1,071 | 1,032 | 1,032 | -7 | -0.7% | 9,700 |
| 2024/03/22 | 1,018 | 1,039 | 1,016 | 1,039 | +23 | +2.3% | 3,000 |
| 2024/03/21 | 1,026 | 1,028 | 1,003 | 1,016 | -10 | -1% | 4,500 |
| 2024/03/19 | 1,035 | 1,043 | 1,002 | 1,026 | -14 | -1.3% | 5,000 |
301～
350
件表示中 / 590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 | 82,900円 | +31.3% | +55.3% | 4.22% | 19.04倍 | 1.26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 |
| エコナックＨＤ | 15,900円 | +38.9% | +9.1% | 3.14% | 17.91倍 | 0.85倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| 共栄セキュリ | 279,100円 | +38.4% | - | 2.42% | 7.34倍 | 0.89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 |
| ＬＰＦ | 93,200円 | +11.9% | +30.5% | 0.00% | 13.13倍 | 2.06倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| ＭＲＴ | 72,000円 | +8.0% | - | 0.00% | 50.28倍 | 0.92倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
市場注目の銘柄
チャート関連のコラム
