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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,326 | 1,333 | 1,305 | 1,319 | -7 | -0.5% | 256,200 |
| 2024/11/21 | 1,330 | 1,344 | 1,299 | 1,326 | -3 | -0.2% | 328,700 |
| 2024/11/20 | 1,338 | 1,352 | 1,323 | 1,329 | -1 | -0.1% | 218,500 |
| 2024/11/19 | 1,309 | 1,340 | 1,298 | 1,330 | +35 | +2.7% | 392,300 |
| 2024/11/18 | 1,311 | 1,351 | 1,294 | 1,295 | ±0 | ±0% | 684,300 |
| 2024/11/15 | 1,290 | 1,311 | 1,272 | 1,295 | -2 | -0.2% | 416,400 |
| 2024/11/14 | 1,293 | 1,311 | 1,277 | 1,297 | +1 | +0.1% | 286,800 |
| 2024/11/13 | 1,293 | 1,312 | 1,285 | 1,296 | +5 | +0.4% | 279,900 |
| 2024/11/12 | 1,274 | 1,305 | 1,274 | 1,291 | +21 | +1.7% | 259,300 |
| 2024/11/11 | 1,278 | 1,287 | 1,256 | 1,270 | -13 | -1% | 148,900 |
| 2024/11/08 | 1,290 | 1,303 | 1,280 | 1,283 | +1 | +0.1% | 179,500 |
| 2024/11/07 | 1,300 | 1,307 | 1,268 | 1,282 | +12 | +0.9% | 261,100 |
| 2024/11/06 | 1,265 | 1,279 | 1,255 | 1,270 | +5 | +0.4% | 124,100 |
| 2024/11/05 | 1,253 | 1,265 | 1,236 | 1,265 | +12 | +1% | 161,000 |
| 2024/11/01 | 1,252 | 1,260 | 1,235 | 1,253 | -29 | -2.3% | 251,700 |
| 2024/10/31 | 1,272 | 1,293 | 1,263 | 1,282 | -20 | -1.5% | 310,200 |
| 2024/10/30 | 1,296 | 1,317 | 1,283 | 1,302 | +6 | +0.5% | 237,900 |
| 2024/10/29 | 1,314 | 1,320 | 1,287 | 1,296 | +42 | +3.3% | 407,600 |
| 2024/10/28 | 1,232 | 1,267 | 1,231 | 1,254 | +37 | +3% | 200,000 |
| 2024/10/25 | 1,234 | 1,246 | 1,202 | 1,217 | -16 | -1.3% | 309,900 |
| 2024/10/24 | 1,230 | 1,247 | 1,218 | 1,233 | -19 | -1.5% | 273,600 |
| 2024/10/23 | 1,266 | 1,297 | 1,252 | 1,252 | -23 | -1.8% | 269,000 |
| 2024/10/22 | 1,327 | 1,333 | 1,267 | 1,275 | -63 | -4.7% | 387,400 |
| 2024/10/21 | 1,301 | 1,354 | 1,301 | 1,338 | +47 | +3.6% | 536,700 |
| 2024/10/18 | 1,265 | 1,291 | 1,253 | 1,291 | +19 | +1.5% | 259,400 |
| 2024/10/17 | 1,291 | 1,302 | 1,264 | 1,272 | -22 | -1.7% | 401,200 |
| 2024/10/16 | 1,255 | 1,302 | 1,240 | 1,294 | +26 | +2.1% | 407,000 |
| 2024/10/15 | 1,266 | 1,278 | 1,243 | 1,268 | +7 | +0.6% | 422,200 |
| 2024/10/11 | 1,303 | 1,331 | 1,260 | 1,261 | -22 | -1.7% | 578,500 |
| 2024/10/10 | 1,291 | 1,304 | 1,255 | 1,283 | -11 | -0.9% | 466,600 |
| 2024/10/09 | 1,273 | 1,352 | 1,271 | 1,294 | +28 | +2.2% | 790,400 |
| 2024/10/08 | 1,310 | 1,311 | 1,258 | 1,266 | -31 | -2.4% | 574,900 |
| 2024/10/07 | 1,326 | 1,329 | 1,279 | 1,297 | -18 | -1.4% | 416,300 |
| 2024/10/04 | 1,374 | 1,396 | 1,306 | 1,315 | -32 | -2.4% | 649,900 |
| 2024/10/03 | 1,387 | 1,391 | 1,334 | 1,347 | +5 | +0.4% | 448,300 |
| 2024/10/02 | 1,384 | 1,406 | 1,341 | 1,342 | -66 | -4.7% | 536,300 |
| 2024/10/01 | 1,450 | 1,452 | 1,405 | 1,408 | -26 | -1.8% | 351,700 |
| 2024/09/30 | 1,438 | 1,483 | 1,418 | 1,434 | -64 | -4.3% | 597,900 |
| 2024/09/27 | 1,515 | 1,535 | 1,472 | 1,498 | -27 | -1.8% | 628,400 |
| 2024/09/26 | 1,513 | 1,539 | 1,491 | 1,525 | +30 | +2% | 508,600 |
| 2024/09/25 | 1,527 | 1,564 | 1,492 | 1,495 | -47 | -3% | 673,500 |
| 2024/09/24 | 1,620 | 1,628 | 1,521 | 1,542 | -60 | -3.7% | 853,200 |
| 2024/09/20 | 1,720 | 1,726 | 1,602 | 1,602 | -110 | -6.4% | 1,152,500 |
| 2024/09/19 | 1,694 | 1,738 | 1,658 | 1,712 | +36 | +2.1% | 1,005,100 |
| 2024/09/18 | 1,740 | 1,768 | 1,671 | 1,676 | -43 | -2.5% | 1,022,400 |
| 2024/09/17 | 1,683 | 1,734 | 1,640 | 1,719 | -23 | -1.3% | 1,915,100 |
| 2024/09/13 | 1,750 | 1,808 | 1,720 | 1,742 | +32 | +1.9% | 2,462,800 |
| 2024/09/12 | 1,755 | 1,812 | 1,674 | 1,710 | +27 | +1.6% | 2,598,100 |
| 2024/09/11 | 1,726 | 1,760 | 1,620 | 1,683 | -61 | -3.5% | 2,501,100 |
| 2024/09/10 | 1,565 | 1,750 | 1,544 | 1,744 | +175 | +11.2% | 3,692,700 |
1～
50
件表示中 / 5820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 | 131,900円 | +11.6% | - | 0.00% | 236.38倍 | 2.13倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| Ｓｐｅｅｅ | 496,000円 | +14.6% | - | 0.00% | - | 9.77倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| ＩＧポート | 260,900円 | +9.7% | +24.5% | 0.57% | 44.72倍 | 6.85倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ソラコム | 112,100円 | +25.0% | +43.1% | 0.00% | 73.80倍 | 5.25倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| セーフィー | 91,300円 | +20.2% | - | 0.00% | - | 5.68倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
