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 |
|---|---|---|---|---|---|---|---|
| 2003/06/12 | 1,586.7 | 1,593.3 | 1,560 | 1,580 | -13.3 | -0.8% | 52,500 |
| 2003/06/11 | 1,600 | 1,600 | 1,533.3 | 1,593.3 | -6.7 | -0.4% | 79,500 |
| 2003/06/10 | 1,613.3 | 1,620 | 1,586.7 | 1,600 | +6.7 | +0.4% | 78,000 |
| 2003/06/09 | 1,593.3 | 1,606.7 | 1,566.7 | 1,593.3 | -6.7 | -0.4% | 37,500 |
| 2003/06/06 | 1,566.7 | 1,633.3 | 1,533.3 | 1,600 | +20 | +1.3% | 106,500 |
| 2003/06/05 | 1,600 | 1,620 | 1,566.7 | 1,580 | +13.3 | +0.8% | 106,500 |
| 2003/06/04 | 1,560 | 1,626.7 | 1,553.3 | 1,566.7 | +20 | +1.3% | 121,500 |
| 2003/06/03 | 1,566.7 | 1,600 | 1,513.3 | 1,546.7 | -46.6 | -2.9% | 166,500 |
| 2003/06/02 | 1,700 | 1,733.3 | 1,586.7 | 1,593.3 | -26.7 | -1.6% | 328,500 |
| 2003/05/30 | 1,533.3 | 1,726.7 | 1,513.3 | 1,620 | +140 | +9.5% | 915,000 |
| 2003/05/29 | 1,473.3 | 1,480 | 1,433.3 | 1,480 | +200 | +15.6% | 465,000 |
| 2003/05/28 | 1,333.3 | 1,333.3 | 1,260 | 1,280 | -26.7 | -2% | 106,500 |
| 2003/05/27 | 1,366.7 | 1,366.7 | 1,306.7 | 1,306.7 | -33.3 | -2.5% | 57,000 |
| 2003/05/26 | 1,313.3 | 1,373.3 | 1,313.3 | 1,340 | +73.3 | +5.8% | 142,500 |
| 2003/05/23 | 1,266.7 | 1,380 | 1,260 | 1,266.7 | ±0 | ±0% | 411,000 |
| 2003/05/22 | 1,280 | 1,280 | 1,233.3 | 1,266.7 | -13.3 | -1% | 147,000 |
| 2003/05/21 | 1,233.3 | 1,293.3 | 1,233.3 | 1,280 | +53.3 | +4.3% | 67,500 |
| 2003/05/20 | 1,233.3 | 1,273.3 | 1,206.7 | 1,226.7 | -26.6 | -2.1% | 100,500 |
| 2003/05/19 | 1,333.3 | 1,333.3 | 1,253.3 | 1,253.3 | -80 | -6% | 60,000 |
| 2003/05/16 | 1,300 | 1,360 | 1,300 | 1,333.3 | +53.3 | +4.2% | 94,500 |
| 2003/05/15 | 1,313.3 | 1,313.3 | 1,280 | 1,280 | -20 | -1.5% | 27,000 |
| 2003/05/14 | 1,346.7 | 1,380 | 1,293.3 | 1,300 | -26.7 | -2% | 61,500 |
| 2003/05/13 | 1,313.3 | 1,366.7 | 1,313.3 | 1,326.7 | +40 | +3.1% | 72,000 |
| 2003/05/12 | 1,353.3 | 1,366.7 | 1,286.7 | 1,286.7 | -46.6 | -3.5% | 55,500 |
| 2003/05/09 | 1,380 | 1,393.3 | 1,326.7 | 1,333.3 | -46.7 | -3.4% | 162,000 |
| 2003/05/08 | 1,440 | 1,440 | 1,373.3 | 1,380 | -33.3 | -2.4% | 132,000 |
| 2003/05/07 | 1,466.7 | 1,493.3 | 1,413.3 | 1,413.3 | -20 | -1.4% | 142,500 |
| 2003/05/06 | 1,406.7 | 1,466.7 | 1,406.7 | 1,433.3 | +33.3 | +2.4% | 73,500 |
| 2003/05/02 | 1,433.3 | 1,433.3 | 1,346.7 | 1,400 | -20 | -1.4% | 106,500 |
| 2003/05/01 | 1,453.3 | 1,466.7 | 1,420 | 1,420 | -66.7 | -4.5% | 66,000 |
| 2003/04/30 | 1,486.7 | 1,506.7 | 1,426.7 | 1,486.7 | +26.7 | +1.8% | 57,000 |
| 2003/04/28 | 1,440 | 1,466.7 | 1,400 | 1,460 | -33.3 | -2.2% | 69,000 |
| 2003/04/25 | 1,500 | 1,506.7 | 1,466.7 | 1,493.3 | -20 | -1.3% | 51,000 |
| 2003/04/24 | 1,566.7 | 1,566.7 | 1,486.7 | 1,513.3 | -26.7 | -1.7% | 79,500 |
| 2003/04/23 | 1,473.3 | 1,546.7 | 1,473.3 | 1,540 | +93.3 | +6.4% | 198,000 |
| 2003/04/22 | 1,433.3 | 1,466.7 | 1,420 | 1,446.7 | +33.4 | +2.4% | 78,000 |
| 2003/04/21 | 1,433.3 | 1,460 | 1,413.3 | 1,413.3 | ±0 | ±0% | 54,000 |
| 2003/04/18 | 1,506.7 | 1,513.3 | 1,406.7 | 1,413.3 | -80 | -5.4% | 183,000 |
| 2003/04/17 | 1,366.7 | 1,500 | 1,366.7 | 1,493.3 | +100 | +7.2% | 304,500 |
| 2003/04/16 | 1,306.7 | 1,393.3 | 1,300 | 1,393.3 | +93.3 | +7.2% | 40,500 |
| 2003/04/15 | 1,326.7 | 1,326.7 | 1,293.3 | 1,300 | -33.3 | -2.5% | 75,000 |
| 2003/04/14 | 1,386.7 | 1,386.7 | 1,313.3 | 1,333.3 | -46.7 | -3.4% | 117,000 |
| 2003/04/11 | 1,333.3 | 1,413.3 | 1,326.7 | 1,380 | +46.7 | +3.5% | 246,000 |
| 2003/04/10 | 1,260 | 1,340 | 1,240 | 1,333.3 | +80 | +6.4% | 181,500 |
| 2003/04/09 | 1,320 | 1,320 | 1,233.3 | 1,253.3 | -26.7 | -2.1% | 237,000 |
| 2003/04/08 | 1,200 | 1,293.3 | 1,173.3 | 1,280 | +113.3 | +9.7% | 301,500 |
| 2003/04/07 | 1,106.7 | 1,180 | 1,100 | 1,166.7 | +53.4 | +4.8% | 72,000 |
| 2003/04/04 | 1,086.7 | 1,120 | 1,086.7 | 1,113.3 | +13.3 | +1.2% | 30,000 |
| 2003/04/03 | 1,113.3 | 1,140 | 1,100 | 1,100 | +6.7 | +0.6% | 84,000 |
| 2003/04/02 | 1,080 | 1,100 | 1,060 | 1,093.3 | +6.6 | +0.6% | 31,500 |
5401～
5450
件表示中 / 5966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 | 69,100円 | +28.7% | - | 0.00% | - | 1.30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 |
| コ ア | 190,900円 | +9.8% | +10.2% | 2.88% | 10.97倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| 構造計画 | 247,200円 | - | - | 3.24% | 13.34倍 | 3.05倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| 出前館 | 24,100円 | +5.1% | - | 0.00% | 24100.00倍 | 0.85倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 網 屋 | 299,900円 | +20.6% | +9.2% | 0.00% | 58.45倍 | 11.95倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
