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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 999 | 1,048 | 999 | 1,040 | +30 | +3% | 11,200 |
| 2024/03/15 | 1,005 | 1,015 | 981 | 1,010 | ±0 | ±0% | 10,900 |
| 2024/03/14 | 1,002 | 1,014 | 999 | 1,010 | +2 | +0.2% | 2,400 |
| 2024/03/13 | 1,026 | 1,026 | 1,008 | 1,008 | -18 | -1.8% | 1,600 |
| 2024/03/12 | 1,016 | 1,029 | 1,009 | 1,026 | +28 | +2.8% | 2,000 |
| 2024/03/11 | 1,015 | 1,028 | 993 | 998 | -17 | -1.7% | 10,600 |
| 2024/03/08 | 1,001 | 1,015 | 993 | 1,015 | +10 | +1% | 13,200 |
| 2024/03/07 | 1,046 | 1,046 | 1,005 | 1,005 | -41 | -3.9% | 11,700 |
| 2024/03/06 | 1,022 | 1,048 | 1,018 | 1,046 | +6 | +0.6% | 6,500 |
| 2024/03/05 | 1,070 | 1,070 | 1,035 | 1,040 | -31 | -2.9% | 9,400 |
| 2024/03/04 | 1,075 | 1,091 | 1,040 | 1,071 | +2 | +0.2% | 10,300 |
| 2024/03/01 | 1,091 | 1,107 | 1,066 | 1,069 | -21 | -1.9% | 12,000 |
| 2024/02/29 | 1,133 | 1,133 | 1,088 | 1,090 | -27 | -2.4% | 3,000 |
| 2024/02/28 | 1,088 | 1,139 | 1,088 | 1,117 | +29 | +2.7% | 10,800 |
| 2024/02/27 | 1,099 | 1,112 | 1,070 | 1,088 | -7 | -0.6% | 4,500 |
| 2024/02/26 | 1,067 | 1,109 | 1,055 | 1,095 | +7 | +0.6% | 8,600 |
| 2024/02/22 | 1,121 | 1,121 | 1,070 | 1,088 | -3 | -0.3% | 6,500 |
| 2024/02/21 | 1,159 | 1,159 | 1,085 | 1,091 | -53 | -4.6% | 10,100 |
| 2024/02/20 | 1,115 | 1,145 | 1,115 | 1,144 | +29 | +2.6% | 4,300 |
| 2024/02/19 | 1,033 | 1,120 | 1,033 | 1,115 | +80 | +7.7% | 21,000 |
| 2024/02/16 | 1,021 | 1,067 | 1,007 | 1,035 | +15 | +1.5% | 14,400 |
| 2024/02/15 | 1,067 | 1,072 | 1,008 | 1,020 | -81 | -7.4% | 27,900 |
| 2024/02/14 | 1,026 | 1,131 | 1,011 | 1,101 | -129 | -10.5% | 223,400 |
| 2024/02/13 | 1,289 | 1,289 | 1,202 | 1,230 | -41 | -3.2% | 19,100 |
| 2024/02/09 | 1,247 | 1,285 | 1,227 | 1,271 | +41 | +3.3% | 4,000 |
| 2024/02/08 | 1,297 | 1,297 | 1,225 | 1,230 | -75 | -5.7% | 19,200 |
| 2024/02/07 | 1,310 | 1,320 | 1,275 | 1,305 | -20 | -1.5% | 16,700 |
| 2024/02/06 | 1,376 | 1,377 | 1,301 | 1,325 | -52 | -3.8% | 23,200 |
| 2024/02/05 | 1,326 | 1,394 | 1,296 | 1,377 | +81 | +6.3% | 67,700 |
| 2024/02/02 | 1,339 | 1,349 | 1,274 | 1,296 | -13 | -1% | 12,300 |
| 2024/02/01 | 1,303 | 1,318 | 1,274 | 1,309 | +6 | +0.5% | 15,700 |
| 2024/01/31 | 1,351 | 1,351 | 1,283 | 1,303 | -18 | -1.4% | 9,900 |
| 2024/01/30 | 1,371 | 1,428 | 1,320 | 1,321 | -14 | -1% | 23,600 |
| 2024/01/29 | 1,316 | 1,383 | 1,309 | 1,335 | +30 | +2.3% | 40,900 |
| 2024/01/26 | 1,233 | 1,346 | 1,231 | 1,305 | +72 | +5.8% | 32,200 |
| 2024/01/25 | 1,247 | 1,247 | 1,185 | 1,233 | -7 | -0.6% | 13,200 |
| 2024/01/24 | 1,196 | 1,243 | 1,196 | 1,240 | +51 | +4.3% | 14,300 |
| 2024/01/23 | 1,176 | 1,198 | 1,173 | 1,189 | +29 | +2.5% | 8,200 |
| 2024/01/22 | 1,110 | 1,160 | 1,110 | 1,160 | +20 | +1.8% | 9,200 |
| 2024/01/19 | 1,128 | 1,157 | 1,118 | 1,140 | +1 | +0.1% | 8,900 |
| 2024/01/18 | 1,153 | 1,161 | 1,112 | 1,139 | -23 | -2% | 9,300 |
| 2024/01/17 | 1,182 | 1,209 | 1,162 | 1,162 | ±0 | ±0% | 16,000 |
| 2024/01/16 | 1,193 | 1,196 | 1,158 | 1,162 | -31 | -2.6% | 8,800 |
| 2024/01/15 | 1,248 | 1,248 | 1,190 | 1,193 | -44 | -3.6% | 13,900 |
| 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 |
351～
400
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 | 83,000円 | +31.3% | +55.3% | 4.22% | 19.06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 | 16,000円 | +38.9% | +9.1% | 3.13% | 18.02倍 | 0.86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 | 93,300円 | +11.9% | +30.5% | 0.00% | 13.14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 | 71,800円 | +8.0% | - | 0.00% | 50.14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
