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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,233.3 | 1,233.3 | 1,200 | 1,233.3 | +6.6 | +0.5% | 25,500 |
| 2002/08/21 | 1,266.7 | 1,286.7 | 1,166.7 | 1,226.7 | -20 | -1.6% | 40,500 |
| 2002/08/20 | 1,246.7 | 1,246.7 | 1,246.7 | 1,246.7 | +200 | +19.1% | 28,500 |
| 2002/08/19 | 1,040 | 1,046.7 | 1,026.7 | 1,046.7 | +13.4 | +1.3% | 13,500 |
| 2002/08/16 | 1,066.7 | 1,066.7 | 1,026.7 | 1,033.3 | -40 | -3.7% | 27,000 |
| 2002/08/15 | 1,093.3 | 1,140 | 1,073.3 | 1,073.3 | +6.6 | +0.6% | 21,000 |
| 2002/08/14 | 1,133.3 | 1,133.3 | 1,066.7 | 1,066.7 | -73.3 | -6.4% | 13,500 |
| 2002/08/13 | 1,140 | 1,146.7 | 1,133.3 | 1,140 | ±0 | ±0% | 16,500 |
| 2002/08/12 | 1,186.7 | 1,186.7 | 1,140 | 1,140 | -80 | -6.6% | 13,500 |
| 2002/08/09 | 1,206.7 | 1,253.3 | 1,206.7 | 1,220 | +26.7 | +2.2% | 19,500 |
| 2002/08/08 | 1,200 | 1,200 | 1,193.3 | 1,193.3 | -26.7 | -2.2% | 4,500 |
| 2002/08/07 | 1,200 | 1,233.3 | 1,166.7 | 1,220 | +66.7 | +5.8% | 12,000 |
| 2002/08/06 | 1,200 | 1,200 | 1,153.3 | 1,153.3 | -100 | -8% | 13,500 |
| 2002/08/05 | 1,180 | 1,253.3 | 1,146.7 | 1,253.3 | +6.6 | +0.5% | 39,000 |
| 2002/08/02 | 1,266.7 | 1,266.7 | 1,133.3 | 1,246.7 | -53.3 | -4.1% | 52,500 |
| 2002/08/01 | 1,353.3 | 1,353.3 | 1,300 | 1,300 | -53.3 | -3.9% | 16,500 |
| 2002/07/31 | 1,340 | 1,353.3 | 1,326.7 | 1,353.3 | +6.6 | +0.5% | 31,500 |
| 2002/07/30 | 1,353.3 | 1,366.7 | 1,346.7 | 1,346.7 | +6.7 | +0.5% | 37,500 |
| 2002/07/29 | 1,406.7 | 1,406.7 | 1,333.3 | 1,340 | -13.3 | -1% | 112,500 |
| 2002/07/26 | 1,380 | 1,393.3 | 1,346.7 | 1,353.3 | -40 | -2.9% | 75,000 |
| 2002/07/25 | 1,413.3 | 1,440 | 1,386.7 | 1,393.3 | +20 | +1.5% | 112,500 |
| 2002/07/24 | 1,400 | 1,400 | 1,366.7 | 1,373.3 | -20 | -1.4% | 52,500 |
| 2002/07/23 | 1,366.7 | 1,400 | 1,366.7 | 1,393.3 | +26.6 | +1.9% | 51,000 |
| 2002/07/22 | 1,386.7 | 1,406.7 | 1,366.7 | 1,366.7 | -100 | -6.8% | 19,500 |
| 2002/07/19 | 1,413.3 | 1,486.7 | 1,413.3 | 1,466.7 | ±0 | ±0% | 69,000 |
| 2002/07/18 | 1,620 | 1,626.7 | 1,400 | 1,466.7 | -126.6 | -7.9% | 130,500 |
| 2002/07/17 | 1,606.7 | 1,606.7 | 1,560 | 1,593.3 | -86.7 | -5.2% | 13,500 |
| 2002/07/16 | 1,673.3 | 1,693.3 | 1,620 | 1,680 | -20 | -1.2% | 13,500 |
| 2002/07/15 | 1,733.3 | 1,733.3 | 1,700 | 1,700 | -40 | -2.3% | 3,000 |
| 2002/07/12 | 1,766.7 | 1,766.7 | 1,726.7 | 1,740 | -13.3 | -0.8% | 19,500 |
| 2002/07/11 | 1,686.7 | 1,786.7 | 1,686.7 | 1,753.3 | +46.6 | +2.7% | 28,500 |
| 2002/07/10 | 1,746.7 | 1,746.7 | 1,706.7 | 1,706.7 | -93.3 | -5.2% | 15,000 |
| 2002/07/09 | 1,793.3 | 1,800 | 1,746.7 | 1,800 | +46.7 | +2.7% | 27,000 |
| 2002/07/08 | 1,820 | 1,866.7 | 1,753.3 | 1,753.3 | +66.6 | +3.9% | 136,500 |
| 2002/07/05 | 1,546.7 | 1,686.7 | 1,546.7 | 1,686.7 | +166.7 | +11% | 97,500 |
| 2002/07/04 | 1,533.3 | 1,580 | 1,520 | 1,520 | -13.3 | -0.9% | 19,500 |
| 2002/07/03 | 1,493.3 | 1,546.7 | 1,493.3 | 1,533.3 | +33.3 | +2.2% | 28,500 |
| 2002/07/02 | 1,473.3 | 1,500 | 1,440 | 1,500 | +33.3 | +2.3% | 18,000 |
| 2002/07/01 | 1,493.3 | 1,493.3 | 1,460 | 1,466.7 | -26.6 | -1.8% | 16,500 |
| 2002/06/28 | 1,533.3 | 1,533.3 | 1,493.3 | 1,493.3 | -40 | -2.6% | 6,000 |
| 2002/06/27 | 1,560 | 1,560 | 1,466.7 | 1,533.3 | -26.7 | -1.7% | 30,000 |
| 2002/06/26 | 1,413.3 | 1,600 | 1,400 | 1,560 | +226.7 | +17% | 105,000 |
| 2002/06/25 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -20 | -1.5% | 3,000 |
| 2002/06/24 | 1,333.3 | 1,353.3 | 1,286.7 | 1,353.3 | -33.4 | -2.4% | 19,500 |
| 2002/06/21 | 1,393.3 | 1,393.3 | 1,386.7 | 1,386.7 | -80 | -5.5% | 3,000 |
| 2002/06/20 | 1,466.7 | 1,486.7 | 1,466.7 | 1,466.7 | -20 | -1.3% | 15,000 |
| 2002/06/19 | 1,486.7 | 1,500 | 1,486.7 | 1,486.7 | ±0 | ±0% | 18,000 |
| 2002/06/18 | 1,466.7 | 1,493.3 | 1,440 | 1,486.7 | +33.4 | +2.3% | 24,000 |
| 2002/06/17 | 1,466.7 | 1,466.7 | 1,393.3 | 1,453.3 | -13.4 | -0.9% | 12,000 |
| 2002/06/14 | 1,460 | 1,480 | 1,460 | 1,466.7 | -33.3 | -2.2% | 7,500 |
5451～
5500
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
