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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 2,120 | 2,186.7 | 2,120 | 2,153.3 | +100 | +4.9% | 165,000 |
| 2003/08/26 | 2,086.7 | 2,093.3 | 2,033.3 | 2,053.3 | -40 | -1.9% | 54,000 |
| 2003/08/25 | 2,113.3 | 2,126.7 | 2,073.3 | 2,093.3 | -20 | -0.9% | 45,000 |
| 2003/08/22 | 2,106.7 | 2,113.3 | 2,073.3 | 2,113.3 | -6.7 | -0.3% | 61,500 |
| 2003/08/21 | 2,133.3 | 2,146.7 | 2,106.7 | 2,120 | -26.7 | -1.2% | 57,000 |
| 2003/08/20 | 2,153.3 | 2,160 | 2,106.7 | 2,146.7 | +13.4 | +0.6% | 174,000 |
| 2003/08/19 | 2,066.7 | 2,133.3 | 2,066.7 | 2,133.3 | +73.3 | +3.6% | 102,000 |
| 2003/08/18 | 2,100 | 2,100 | 2,060 | 2,060 | -33.3 | -1.6% | 75,000 |
| 2003/08/15 | 2,120 | 2,120 | 2,066.7 | 2,093.3 | +6.6 | +0.3% | 52,500 |
| 2003/08/14 | 2,126.7 | 2,140 | 2,086.7 | 2,086.7 | -60 | -2.8% | 64,500 |
| 2003/08/13 | 2,086.7 | 2,153.3 | 2,080 | 2,146.7 | +113.4 | +5.6% | 214,500 |
| 2003/08/12 | 2,060 | 2,060 | 2,020 | 2,033.3 | -13.4 | -0.7% | 60,000 |
| 2003/08/11 | 2,053.3 | 2,086.7 | 2,040 | 2,046.7 | +6.7 | +0.3% | 70,500 |
| 2003/08/08 | 2,066.7 | 2,106.7 | 2,040 | 2,040 | -40 | -1.9% | 100,500 |
| 2003/08/07 | 2,146.7 | 2,146.7 | 2,080 | 2,080 | -40 | -1.9% | 88,500 |
| 2003/08/06 | 2,026.7 | 2,186.7 | 2,006.7 | 2,120 | +53.3 | +2.6% | 178,500 |
| 2003/08/05 | 2,153.3 | 2,153.3 | 2,026.7 | 2,066.7 | -40 | -1.9% | 165,000 |
| 2003/08/04 | 1,993.3 | 2,226.7 | 1,973.3 | 2,106.7 | +140 | +7.1% | 661,500 |
| 2003/08/01 | 1,986.7 | 1,993.3 | 1,940 | 1,966.7 | +33.4 | +1.7% | 219,000 |
| 2003/07/31 | 2,020 | 2,033.3 | 1,920 | 1,933.3 | -100 | -4.9% | 163,500 |
| 2003/07/30 | 2,086.7 | 2,126.7 | 2,020 | 2,033.3 | -20 | -1% | 183,000 |
| 2003/07/29 | 1,933.3 | 2,066.7 | 1,933.3 | 2,053.3 | +120 | +6.2% | 202,500 |
| 2003/07/28 | 1,966.7 | 1,986.7 | 1,913.3 | 1,933.3 | +20 | +1% | 57,000 |
| 2003/07/25 | 1,920 | 1,933.3 | 1,886.7 | 1,913.3 | -6.7 | -0.3% | 73,500 |
| 2003/07/24 | 1,953.3 | 2,006.7 | 1,913.3 | 1,920 | -46.7 | -2.4% | 232,500 |
| 2003/07/23 | 1,953.3 | 2,000 | 1,900 | 1,966.7 | +53.4 | +2.8% | 238,500 |
| 2003/07/22 | 2,013.3 | 2,033.3 | 1,900 | 1,913.3 | -73.4 | -3.7% | 157,500 |
| 2003/07/18 | 1,940 | 1,986.7 | 1,886.7 | 1,986.7 | -46.6 | -2.3% | 150,000 |
| 2003/07/17 | 1,780 | 2,066.7 | 1,780 | 2,033.3 | +226.6 | +12.5% | 718,500 |
| 2003/07/16 | 1,900 | 1,900 | 1,780 | 1,806.7 | -66.6 | -3.6% | 306,000 |
| 2003/07/15 | 1,953.3 | 1,953.3 | 1,820 | 1,873.3 | +53.3 | +2.9% | 226,500 |
| 2003/07/14 | 2,006.7 | 2,020 | 1,806.7 | 1,820 | -120 | -6.2% | 330,000 |
| 2003/07/11 | 2,066.7 | 2,113.3 | 1,873.3 | 1,940 | -106.7 | -5.2% | 204,000 |
| 2003/07/10 | 2,213.3 | 2,280 | 2,033.3 | 2,046.7 | -300 | -12.8% | 373,500 |
| 2003/07/09 | 2,133.3 | 2,346.7 | 2,113.3 | 2,346.7 | +333.4 | +16.6% | 535,500 |
| 2003/07/08 | 1,880 | 2,033.3 | 1,833.3 | 2,013.3 | +180 | +9.8% | 621,000 |
| 2003/07/07 | 1,760 | 1,846.7 | 1,753.3 | 1,833.3 | +100 | +5.8% | 223,500 |
| 2003/07/04 | 1,706.7 | 1,733.3 | 1,646.7 | 1,733.3 | ±0 | ±0% | 51,000 |
| 2003/07/03 | 1,700 | 1,760 | 1,686.7 | 1,733.3 | +73.3 | +4.4% | 346,500 |
| 2003/07/02 | 1,633.3 | 1,660 | 1,606.7 | 1,660 | +26.7 | +1.6% | 190,500 |
| 2003/07/01 | 1,573.3 | 1,646.7 | 1,566.7 | 1,633.3 | +33.3 | +2.1% | 114,000 |
| 2003/06/30 | 1,600 | 1,606.7 | 1,533.3 | 1,600 | +20 | +1.3% | 60,000 |
| 2003/06/27 | 1,600 | 1,620 | 1,560 | 1,580 | -6.7 | -0.4% | 85,500 |
| 2003/06/26 | 1,553.3 | 1,586.7 | 1,546.7 | 1,586.7 | +6.7 | +0.4% | 39,000 |
| 2003/06/25 | 1,553.3 | 1,580 | 1,546.7 | 1,580 | +40 | +2.6% | 30,000 |
| 2003/06/24 | 1,573.3 | 1,573.3 | 1,540 | 1,540 | -46.7 | -2.9% | 51,000 |
| 2003/06/23 | 1,600 | 1,600 | 1,566.7 | 1,586.7 | -13.3 | -0.8% | 54,000 |
| 2003/06/20 | 1,613.3 | 1,626.7 | 1,593.3 | 1,600 | +13.3 | +0.8% | 72,000 |
| 2003/06/19 | 1,613.3 | 1,613.3 | 1,580 | 1,586.7 | -26.6 | -1.6% | 37,500 |
| 2003/06/18 | 1,606.7 | 1,640 | 1,573.3 | 1,613.3 | +6.6 | +0.4% | 60,000 |
5301～
5350
件表示中 / 5919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 | 73,500円 | +11.6% | - | 0.00% | 131.72倍 | 1.19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 |
| 東 名 | 195,500円 | +25.4% | +21.1% | 0.77% | 14.61倍 | 3.37倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| マーベラス | 46,800円 | -8.5% | -50.0% | 2.14% | 31.50倍 | 1.12倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| 朝日放送 | 68,300円 | +0.6% | +218.1% | 1.76% | 19.01倍 | 0.40倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| システムリサーチ | 173,400円 | +14.6% | +12.5% | 3.46% | 13.07倍 | 2.73倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
