ＡＣＣＥＳＳ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 |
|---|---|---|---|---|---|---|---|
| 2001/04/24 | 2,326.7 | 2,333.3 | 2,326.7 | 2,326.7 | ±0 | ±0% | 22,500 |
| 2001/04/23 | 2,340 | 2,360 | 2,300 | 2,326.7 | +33.4 | +1.5% | 12,000 |
| 2001/04/20 | 2,300 | 2,333.3 | 2,273.3 | 2,293.3 | -40 | -1.7% | 10,500 |
| 2001/04/19 | 2,333.3 | 2,333.3 | 2,300 | 2,333.3 | +66.6 | +2.9% | 27,000 |
| 2001/04/18 | 2,266.7 | 2,266.7 | 2,266.7 | 2,266.7 | ±0 | ±0% | 6,000 |
| 2001/04/17 | 2,300 | 2,300 | 2,266.7 | 2,266.7 | -26.6 | -1.2% | 7,500 |
| 2001/04/16 | 2,326.7 | 2,326.7 | 2,293.3 | 2,293.3 | -73.4 | -3.1% | 6,000 |
| 2001/04/13 | 2,366.7 | 2,366.7 | 2,366.7 | 2,366.7 | ±0 | ±0% | 10,500 |
| 2001/04/12 | 2,333.3 | 2,366.7 | 2,333.3 | 2,366.7 | +20 | +0.9% | 4,500 |
| 2001/04/11 | 2,366.7 | 2,400 | 2,346.7 | 2,346.7 | ±0 | ±0% | 7,500 |
| 2001/04/10 | 2,400 | 2,400 | 2,333.3 | 2,346.7 | -53.3 | -2.2% | 22,500 |
| 2001/04/09 | 2,400 | 2,400 | 2,400 | 2,400 | -6.7 | -0.3% | 9,000 |
| 2001/04/06 | 2,373.3 | 2,406.7 | 2,333.3 | 2,406.7 | +106.7 | +4.6% | 12,000 |
| 2001/04/05 | 2,333.3 | 2,340 | 2,300 | 2,300 | -33.3 | -1.4% | 12,000 |
| 2001/04/04 | 2,300 | 2,366.7 | 2,266.7 | 2,333.3 | ±0 | ±0% | 22,500 |
| 2001/04/03 | 2,380 | 2,380 | 2,333.3 | 2,333.3 | -13.4 | -0.6% | 12,000 |
| 2001/04/02 | 2,433.3 | 2,433.3 | 2,346.7 | 2,346.7 | -120 | -4.9% | 7,500 |
| 2001/03/30 | 2,460 | 2,466.7 | 2,460 | 2,466.7 | +66.7 | +2.8% | 4,500 |
| 2001/03/29 | 2,506.7 | 2,506.7 | 2,400 | 2,400 | -106.7 | -4.3% | 10,500 |
| 2001/03/28 | 2,473.3 | 2,533.3 | 2,440 | 2,506.7 | +40 | +1.6% | 27,000 |
| 2001/03/27 | 2,466.7 | 2,466.7 | 2,406.7 | 2,466.7 | ±0 | ±0% | 16,500 |
| 2001/03/26 | 2,560 | 2,560 | 2,400 | 2,466.7 | ±0 | ±0% | 18,000 |
| 2001/03/23 | 2,400 | 2,466.7 | 2,366.7 | 2,466.7 | +133.4 | +5.7% | 34,500 |
| 2001/03/22 | 2,400 | 2,400 | 2,333.3 | 2,333.3 | -66.7 | -2.8% | 16,500 |
| 2001/03/21 | 2,366.7 | 2,400 | 2,366.7 | 2,400 | +33.3 | +1.4% | 3,000 |
| 2001/03/19 | 2,380 | 2,380 | 2,333.3 | 2,366.7 | -100 | -4.1% | 9,000 |
| 2001/03/16 | 2,426.7 | 2,480 | 2,393.3 | 2,466.7 | +133.4 | +5.7% | 22,500 |
| 2001/03/15 | 2,246.7 | 2,333.3 | 2,246.7 | 2,333.3 | -13.4 | -0.6% | 15,000 |
| 2001/03/14 | 2,340 | 2,433.3 | 2,340 | 2,346.7 | +66.7 | +2.9% | 18,000 |
| 2001/03/13 | 2,180 | 2,393.3 | 2,180 | 2,280 | -73.3 | -3.1% | 33,000 |
| 2001/03/12 | 2,526.7 | 2,526.7 | 2,333.3 | 2,353.3 | -180 | -7.1% | 57,000 |
| 2001/03/09 | 2,366.7 | 2,540 | 2,326.7 | 2,533.3 | +73.3 | +3% | 79,500 |
| 2001/03/08 | 2,566.7 | 2,600 | 2,440 | 2,460 | -73.3 | -2.9% | 25,500 |
| 2001/03/07 | 2,506.7 | 2,540 | 2,466.7 | 2,533.3 | +200 | +8.6% | 99,000 |
| 2001/03/06 | 2,333.3 | 2,500 | 2,333.3 | 2,333.3 | ±0 | ±0% | 78,000 |
| 2001/03/05 | 2,386.7 | 2,386.7 | 2,180 | 2,333.3 | ±0 | ±0% | 37,500 |
| 2001/03/02 | 2,466.7 | 2,466.7 | 2,233.3 | 2,333.3 | -100 | -4.1% | 138,000 |
| 2001/03/01 | 2,626.7 | 2,666.7 | 2,433.3 | 2,433.3 | -166.7 | -6.4% | 117,000 |
| 2001/02/28 | 2,600 | 2,780 | 2,466.7 | 2,600 | -66.7 | -2.5% | 277,500 |
| 2001/02/27 | 2,780 | 2,946.7 | 2,653.3 | 2,666.7 | -80 | -2.9% | 628,500 |
| 2001/02/26 | 2,413.3 | 2,746.7 | 2,413.3 | 2,746.7 | - | - | 1,795,500 |
5651～
5691
件表示中 / 5691件
類似銘柄と比較する
現在ご覧いただいている「ＡＣＣＥＳＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＣＣＥＳＳ | 166,600円 | +11.6% | - | 0.00% | 298.03倍 | 2.77倍 |
|
ＩｏＴデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
| ＳＢテクノロジ | 294,500円 | +5.8% | +3.6% | 0.00% | 16.51倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
| シーイーシー | 177,700円 | +6.4% | -1.7% | 3.10% | 13.89倍 | 1.47倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| ソラコム | 143,100円 | +25.0% | +43.1% | 0.00% | 93.53倍 | 7.78倍 |
|
- |
| ＧＭＯ－ＦＧ | 766,000円 | +20.7% | +25.0% | 0.68% | 74.20倍 | 12.50倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
