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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 9,400 | 9,466.7 | 9,033.3 | 9,166.7 | -133.3 | -1.4% | 88,500 |
| 2004/06/23 | 9,766.7 | 9,766.7 | 9,200 | 9,300 | -100 | -1.1% | 110,100 |
| 2004/06/22 | 9,633.3 | 9,666.7 | 9,333.3 | 9,400 | -300 | -3.1% | 111,600 |
| 2004/06/21 | 9,966.7 | 9,966.7 | 9,666.7 | 9,700 | -166.7 | -1.7% | 75,000 |
| 2004/06/18 | 9,900 | 10,100 | 9,766.7 | 9,866.7 | -66.6 | -0.7% | 81,600 |
| 2004/06/17 | 9,866.7 | 9,933.3 | 9,600 | 9,933.3 | +66.6 | +0.7% | 148,800 |
| 2004/06/16 | 10,033.3 | 10,133.3 | 9,766.7 | 9,866.7 | -100 | -1% | 124,800 |
| 2004/06/15 | 10,066.7 | 10,200 | 9,900 | 9,966.7 | -233.3 | -2.3% | 219,000 |
| 2004/06/14 | 10,666.7 | 10,800 | 10,166.7 | 10,200 | -466.7 | -4.4% | 175,500 |
| 2004/06/11 | 10,600 | 10,866.7 | 10,466.7 | 10,666.7 | +166.7 | +1.6% | 199,500 |
| 2004/06/10 | 10,133.3 | 10,766.7 | 10,100 | 10,500 | +166.7 | +1.6% | 173,700 |
| 2004/06/09 | 10,533.3 | 10,566.7 | 9,933.3 | 10,333.3 | -66.7 | -0.6% | 134,700 |
| 2004/06/08 | 11,100 | 11,100 | 10,233.3 | 10,400 | -433.3 | -4% | 230,100 |
| 2004/06/07 | 10,866.7 | 11,000 | 10,766.7 | 10,833.3 | +66.6 | +0.6% | 188,100 |
| 2004/06/04 | 10,533.3 | 10,900 | 10,400 | 10,766.7 | +166.7 | +1.6% | 222,600 |
| 2004/06/03 | 10,733.3 | 11,133.3 | 10,233.3 | 10,600 | +366.7 | +3.6% | 541,200 |
| 2004/06/02 | 9,633.3 | 10,666.7 | 9,566.7 | 10,233.3 | +900 | +9.6% | 984,600 |
| 2004/06/01 | 9,100 | 9,533.3 | 9,100 | 9,333.3 | +33.3 | +0.4% | 297,900 |
| 2004/05/31 | 9,833.3 | 9,833.3 | 9,300 | 9,300 | -666.7 | -6.7% | 231,300 |
| 2004/05/28 | 10,033.3 | 10,400 | 9,333.3 | 9,966.7 | -366.6 | -3.5% | 428,700 |
| 2004/05/27 | 10,933.3 | 10,933.3 | 10,066.7 | 10,333.3 | +733.3 | +7.6% | 1,505,100 |
| 2004/05/26 | 9,600 | 9,600 | 9,600 | 9,600 | +1,333.3 | +16.1% | 109,500 |
| 2004/05/25 | 8,260 | 8,413.3 | 7,946.7 | 8,266.7 | +140 | +1.7% | 1,302,000 |
| 2004/05/24 | 7,633.3 | 8,166.7 | 7,633.3 | 8,126.7 | +806.7 | +11% | 1,021,500 |
| 2004/05/21 | 6,900 | 7,380 | 6,900 | 7,320 | +373.3 | +5.4% | 460,500 |
| 2004/05/20 | 7,080 | 7,253.3 | 6,766.7 | 6,946.7 | -126.6 | -1.8% | 475,500 |
| 2004/05/19 | 7,000 | 7,140 | 6,840 | 7,073.3 | +593.3 | +9.2% | 360,000 |
| 2004/05/18 | 5,746.7 | 6,480 | 5,666.7 | 6,480 | +666.7 | +11.5% | 454,500 |
| 2004/05/17 | 6,366.7 | 6,500 | 5,566.7 | 5,813.3 | -1,086.7 | -15.7% | 709,500 |
| 2004/05/14 | 6,800 | 6,946.7 | 6,740 | 6,900 | +33.3 | +0.5% | 361,500 |
| 2004/05/13 | 7,000 | 7,133.3 | 6,786.7 | 6,866.7 | -333.3 | -4.6% | 408,000 |
| 2004/05/12 | 6,946.7 | 7,320 | 6,946.7 | 7,200 | +520 | +7.8% | 558,000 |
| 2004/05/11 | 7,020 | 7,333.3 | 6,673.3 | 6,680 | -726.7 | -9.8% | 847,500 |
| 2004/05/10 | 7,933.3 | 8,106.7 | 7,226.7 | 7,406.7 | -733.3 | -9% | 379,500 |
| 2004/05/07 | 8,440 | 8,453.3 | 8,000 | 8,140 | -186.7 | -2.2% | 373,500 |
| 2004/05/06 | 7,666.7 | 8,333.3 | 7,633.3 | 8,326.7 | +820 | +10.9% | 508,500 |
| 2004/04/30 | 7,460 | 7,600 | 7,333.3 | 7,506.7 | -153.3 | -2% | 345,000 |
| 2004/04/28 | 7,333.3 | 7,686.7 | 7,206.7 | 7,660 | +460 | +6.4% | 303,000 |
| 2004/04/27 | 6,800 | 7,200 | 6,760 | 7,200 | +133.3 | +1.9% | 424,500 |
| 2004/04/26 | 7,533.3 | 7,533.3 | 7,006.7 | 7,066.7 | -566.6 | -7.4% | 315,000 |
| 2004/04/23 | 7,866.7 | 7,866.7 | 7,480 | 7,633.3 | -166.7 | -2.1% | 139,500 |
| 2004/04/22 | 7,773.3 | 7,913.3 | 7,653.3 | 7,800 | +273.3 | +3.6% | 291,000 |
| 2004/04/21 | 7,333.3 | 7,526.7 | 7,066.7 | 7,526.7 | +280 | +3.9% | 321,000 |
| 2004/04/20 | 7,166.7 | 7,533.3 | 7,153.3 | 7,246.7 | -53.3 | -0.7% | 352,500 |
| 2004/04/19 | 7,600 | 7,600 | 6,880 | 7,300 | -433.3 | -5.6% | 603,000 |
| 2004/04/16 | 8,053.3 | 8,086.7 | 7,680 | 7,733.3 | -186.7 | -2.4% | 210,000 |
| 2004/04/15 | 8,200 | 8,233.3 | 7,666.7 | 7,920 | -246.7 | -3% | 321,000 |
| 2004/04/14 | 8,086.7 | 8,300 | 8,000 | 8,166.7 | +166.7 | +2.1% | 261,000 |
| 2004/04/13 | 8,766.7 | 8,833.3 | 8,000 | 8,000 | -313.3 | -3.8% | 472,500 |
| 2004/04/12 | 8,120 | 8,466.7 | 8,066.7 | 8,313.3 | +460 | +5.9% | 478,500 |
5001～
5050
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
