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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,200 | 1,249 | 1,179 | 1,237 | +37 | +3.1% | 26,800 |
| 2024/01/11 | 1,210 | 1,225 | 1,198 | 1,200 | -9 | -0.7% | 12,100 |
| 2024/01/10 | 1,223 | 1,228 | 1,193 | 1,209 | -14 | -1.1% | 3,200 |
| 2024/01/09 | 1,190 | 1,261 | 1,165 | 1,223 | +75 | +6.5% | 19,600 |
| 2024/01/05 | 1,184 | 1,184 | 1,147 | 1,148 | -36 | -3% | 9,500 |
| 2024/01/04 | 1,156 | 1,192 | 1,144 | 1,184 | +13 | +1.1% | 9,900 |
| 2023/12/29 | 1,186 | 1,186 | 1,164 | 1,171 | -17 | -1.4% | 15,500 |
| 2023/12/28 | 1,140 | 1,198 | 1,100 | 1,188 | +78 | +7% | 27,100 |
| 2023/12/27 | 1,095 | 1,148 | 1,052 | 1,110 | +15 | +1.4% | 72,500 |
| 2023/12/26 | 1,124 | 1,170 | 1,071 | 1,095 | -35 | -3.1% | 37,000 |
| 2023/12/25 | 1,144 | 1,154 | 1,100 | 1,130 | +16 | +1.4% | 23,700 |
| 2023/12/22 | 1,120 | 1,136 | 1,094 | 1,114 | +9 | +0.8% | 23,400 |
| 2023/12/21 | 1,087 | 1,114 | 1,074 | 1,105 | -2 | -0.2% | 17,000 |
| 2023/12/20 | 1,073 | 1,120 | 1,073 | 1,107 | +43 | +4% | 41,000 |
| 2023/12/19 | 1,012 | 1,081 | 1,012 | 1,064 | +57 | +5.7% | 28,000 |
| 2023/12/18 | 1,092 | 1,092 | 1,000 | 1,007 | -71 | -6.6% | 55,900 |
| 2023/12/15 | 1,062 | 1,078 | 1,060 | 1,078 | +18 | +1.7% | 18,900 |
| 2023/12/14 | 1,077 | 1,108 | 1,060 | 1,060 | -17 | -1.6% | 8,300 |
| 2023/12/13 | 1,067 | 1,094 | 1,067 | 1,077 | +10 | +0.9% | 16,500 |
| 2023/12/12 | 1,112 | 1,112 | 1,061 | 1,067 | -45 | -4% | 8,900 |
| 2023/12/11 | 1,115 | 1,135 | 1,105 | 1,112 | +27 | +2.5% | 10,500 |
| 2023/12/08 | 1,095 | 1,105 | 1,068 | 1,085 | -37 | -3.3% | 32,200 |
| 2023/12/07 | 1,151 | 1,151 | 1,113 | 1,122 | -55 | -4.7% | 7,500 |
| 2023/12/06 | 1,151 | 1,177 | 1,137 | 1,177 | +27 | +2.3% | 13,800 |
| 2023/12/05 | 1,200 | 1,209 | 1,150 | 1,150 | -50 | -4.2% | 12,700 |
| 2023/12/04 | 1,235 | 1,238 | 1,170 | 1,200 | -34 | -2.8% | 16,400 |
| 2023/12/01 | 1,272 | 1,294 | 1,226 | 1,234 | -32 | -2.5% | 26,700 |
| 2023/11/30 | 1,188 | 1,267 | 1,188 | 1,266 | +108 | +9.3% | 57,700 |
| 2023/11/29 | 1,129 | 1,199 | 1,129 | 1,158 | +26 | +2.3% | 20,700 |
| 2023/11/28 | 1,165 | 1,165 | 1,130 | 1,132 | -33 | -2.8% | 8,500 |
| 2023/11/27 | 1,178 | 1,193 | 1,150 | 1,165 | +7 | +0.6% | 8,800 |
| 2023/11/24 | 1,126 | 1,180 | 1,110 | 1,158 | +56 | +5.1% | 25,900 |
| 2023/11/22 | 1,119 | 1,119 | 1,092 | 1,102 | -17 | -1.5% | 10,300 |
| 2023/11/21 | 1,115 | 1,120 | 1,090 | 1,119 | +8 | +0.7% | 16,100 |
| 2023/11/20 | 1,077 | 1,136 | 1,077 | 1,111 | +34 | +3.2% | 32,900 |
| 2023/11/17 | 1,076 | 1,100 | 1,058 | 1,077 | +17 | +1.6% | 37,300 |
| 2023/11/16 | 1,092 | 1,098 | 1,045 | 1,060 | -32 | -2.9% | 34,600 |
| 2023/11/15 | 1,066 | 1,132 | 1,064 | 1,092 | -11 | -1% | 84,400 |
| 2023/11/14 | 1,110 | 1,180 | 1,071 | 1,103 | -187 | -14.5% | 186,400 |
| 2023/11/13 | 1,366 | 1,373 | 1,290 | 1,290 | -96 | -6.9% | 22,200 |
| 2023/11/10 | 1,366 | 1,386 | 1,343 | 1,386 | +20 | +1.5% | 9,500 |
| 2023/11/09 | 1,393 | 1,393 | 1,361 | 1,366 | -33 | -2.4% | 6,800 |
| 2023/11/08 | 1,424 | 1,435 | 1,388 | 1,399 | -14 | -1% | 13,700 |
| 2023/11/07 | 1,392 | 1,429 | 1,385 | 1,413 | +21 | +1.5% | 12,000 |
| 2023/11/06 | 1,364 | 1,405 | 1,360 | 1,392 | +40 | +3% | 24,900 |
| 2023/11/02 | 1,333 | 1,364 | 1,333 | 1,352 | +22 | +1.7% | 7,100 |
| 2023/11/01 | 1,363 | 1,363 | 1,316 | 1,330 | -20 | -1.5% | 2,800 |
| 2023/10/31 | 1,292 | 1,361 | 1,272 | 1,350 | +39 | +3% | 25,600 |
| 2023/10/30 | 1,343 | 1,345 | 1,306 | 1,311 | -54 | -4% | 11,600 |
| 2023/10/27 | 1,336 | 1,365 | 1,325 | 1,365 | +29 | +2.2% | 13,100 |
301～
350
件表示中 / 496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 | 78,600円 | +27.4% | +14.0% | 4.45% | 6.20倍 | 1.25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 |
| ヒップ | 99,900円 | +3.9% | +0.2% | 5.11% | 10.43倍 | 1.02倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| ギークス | 38,200円 | +10.8% | +564.6% | 2.62% | 11.74倍 | 1.35倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| タウンニュース | 70,500円 | +5.7% | -5.2% | 2.70% | 9.22倍 | 0.80倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ＭＲＴ | 68,500円 | +8.0% | - | 0.00% | 48.69倍 | 0.86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
