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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 7,760 | 8,133.3 | 7,713.3 | 7,853.3 | -306.7 | -3.8% | 388,500 |
| 2004/04/08 | 7,933.3 | 8,160 | 7,833.3 | 8,160 | +473.3 | +6.2% | 541,500 |
| 2004/04/07 | 7,746.7 | 8,266.7 | 7,486.7 | 7,686.7 | -193.3 | -2.5% | 760,500 |
| 2004/04/06 | 9,166.7 | 9,386.7 | 7,880 | 7,880 | -1,253.3 | -13.7% | 1,134,000 |
| 2004/04/05 | 8,333.3 | 9,326.7 | 8,266.7 | 9,133.3 | +1,140 | +14.3% | 727,500 |
| 2004/04/02 | 7,600 | 8,000 | 7,220 | 7,993.3 | +460 | +6.1% | 544,500 |
| 2004/04/01 | 7,633.3 | 8,200 | 7,466.7 | 7,533.3 | +566.6 | +8.1% | 840,000 |
| 2004/03/31 | 6,946.7 | 7,140 | 6,673.3 | 6,966.7 | +353.4 | +5.3% | 576,000 |
| 2004/03/30 | 6,280 | 6,613.3 | 6,206.7 | 6,613.3 | +666.6 | +11.2% | 519,000 |
| 2004/03/29 | 5,733.3 | 6,000 | 5,733.3 | 5,946.7 | +246.7 | +4.3% | 222,000 |
| 2004/03/26 | 5,673.3 | 5,800 | 5,646.7 | 5,700 | +80 | +1.4% | 216,000 |
| 2004/03/25 | 5,906.7 | 5,920 | 5,620 | 5,620 | -353.3 | -5.9% | 243,000 |
| 2004/03/24 | 6,133.3 | 6,160 | 5,600 | 5,973.3 | -93.4 | -1.5% | 538,500 |
| 2004/03/23 | 5,780 | 6,126.7 | 5,766.7 | 6,066.7 | +293.4 | +5.1% | 664,500 |
| 2004/03/22 | 5,626.7 | 5,840 | 5,573.3 | 5,773.3 | +240 | +4.3% | 376,500 |
| 2004/03/19 | 5,273.3 | 5,606.7 | 5,273.3 | 5,533.3 | +193.3 | +3.6% | 136,500 |
| 2004/03/18 | 5,666.7 | 5,673.3 | 5,340 | 5,340 | -193.3 | -3.5% | 163,500 |
| 2004/03/17 | 5,280 | 5,546.7 | 5,266.7 | 5,533.3 | +386.6 | +7.5% | 163,500 |
| 2004/03/16 | 5,293.3 | 5,400 | 5,140 | 5,146.7 | -280 | -5.2% | 238,500 |
| 2004/03/15 | 5,733.3 | 5,733.3 | 5,400 | 5,426.7 | -340 | -5.9% | 229,500 |
| 2004/03/12 | 5,793.3 | 6,226.7 | 5,700 | 5,766.7 | -126.6 | -2.1% | 373,500 |
| 2004/03/11 | 5,666.7 | 5,893.3 | 5,573.3 | 5,893.3 | +173.3 | +3% | 139,500 |
| 2004/03/10 | 6,000 | 6,033.3 | 5,600 | 5,720 | -213.3 | -3.6% | 295,500 |
| 2004/03/09 | 5,286.7 | 5,953.3 | 5,240 | 5,933.3 | +646.6 | +12.2% | 486,000 |
| 2004/03/08 | 5,320 | 5,320 | 5,206.7 | 5,286.7 | +33.4 | +0.6% | 112,500 |
| 2004/03/05 | 5,193.3 | 5,286.7 | 5,193.3 | 5,253.3 | +86.6 | +1.7% | 82,500 |
| 2004/03/04 | 5,233.3 | 5,233.3 | 5,080 | 5,166.7 | -33.3 | -0.6% | 88,500 |
| 2004/03/03 | 5,133.3 | 5,200 | 5,033.3 | 5,200 | +133.3 | +2.6% | 90,000 |
| 2004/03/02 | 5,240 | 5,300 | 4,993.3 | 5,066.7 | -173.3 | -3.3% | 139,500 |
| 2004/03/01 | 5,193.3 | 5,433.3 | 5,166.7 | 5,240 | -20 | -0.4% | 246,000 |
| 2004/02/27 | 5,033.3 | 5,266.7 | 4,946.7 | 5,260 | +106.7 | +2.1% | 231,000 |
| 2004/02/26 | 4,933.3 | 5,180 | 4,806.7 | 5,153.3 | +353.3 | +7.4% | 502,500 |
| 2004/02/25 | 4,466.7 | 4,833.3 | 4,466.7 | 4,800 | +266.7 | +5.9% | 271,500 |
| 2004/02/24 | 4,600 | 4,600 | 4,473.3 | 4,533.3 | -53.4 | -1.2% | 64,500 |
| 2004/02/23 | 4,400 | 4,586.7 | 4,353.3 | 4,586.7 | +233.4 | +5.4% | 111,000 |
| 2004/02/20 | 4,326.7 | 4,380 | 4,280 | 4,353.3 | -6.7 | -0.2% | 40,500 |
| 2004/02/19 | 4,353.3 | 4,420 | 4,320 | 4,360 | +6.7 | +0.2% | 148,500 |
| 2004/02/18 | 4,366.7 | 4,400 | 4,280 | 4,353.3 | -80 | -1.8% | 132,000 |
| 2004/02/17 | 4,500 | 4,500 | 4,400 | 4,433.3 | -60 | -1.3% | 30,000 |
| 2004/02/16 | 4,513.3 | 4,513.3 | 4,380 | 4,493.3 | +46.6 | +1% | 73,500 |
| 2004/02/13 | 4,360 | 4,446.7 | 4,266.7 | 4,446.7 | +153.4 | +3.6% | 90,000 |
| 2004/02/12 | 4,240 | 4,306.7 | 4,220 | 4,293.3 | +113.3 | +2.7% | 52,500 |
| 2004/02/10 | 4,246.7 | 4,246.7 | 4,166.7 | 4,180 | -133.3 | -3.1% | 45,000 |
| 2004/02/09 | 4,393.3 | 4,446.7 | 4,233.3 | 4,313.3 | +53.3 | +1.3% | 111,000 |
| 2004/02/06 | 4,260 | 4,333.3 | 4,213.3 | 4,260 | +46.7 | +1.1% | 81,000 |
| 2004/02/05 | 4,193.3 | 4,266.7 | 4,186.7 | 4,213.3 | -140 | -3.2% | 220,500 |
| 2004/02/04 | 4,473.3 | 4,533.3 | 4,346.7 | 4,353.3 | -100 | -2.2% | 93,000 |
| 2004/02/03 | 4,613.3 | 4,653.3 | 4,433.3 | 4,453.3 | -120 | -2.6% | 129,000 |
| 2004/02/02 | 4,320 | 4,660 | 4,320 | 4,573.3 | +306.6 | +7.2% | 400,500 |
| 2004/01/30 | 4,413.3 | 4,466.7 | 4,266.7 | 4,266.7 | -213.3 | -4.8% | 178,500 |
5051～
5100
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
