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 |
|---|---|---|---|---|---|---|---|
| 2003/04/01 | 1,053.3 | 1,120 | 1,053.3 | 1,086.7 | +6.7 | +0.6% | 46,500 |
| 2003/03/31 | 1,113.3 | 1,113.3 | 1,073.3 | 1,080 | -26.7 | -2.4% | 16,500 |
| 2003/03/28 | 1,113.3 | 1,126.7 | 1,100 | 1,106.7 | -26.6 | -2.3% | 28,500 |
| 2003/03/27 | 1,080 | 1,146.7 | 1,046.7 | 1,133.3 | +46.6 | +4.3% | 91,500 |
| 2003/03/26 | 1,106.7 | 1,133.3 | 1,066.7 | 1,086.7 | -13.3 | -1.2% | 129,000 |
| 2003/03/25 | 1,180 | 1,180 | 1,100 | 1,100 | -100 | -8.3% | 46,500 |
| 2003/03/24 | 1,253.3 | 1,253.3 | 1,200 | 1,200 | -40 | -3.2% | 55,500 |
| 2003/03/20 | 1,220 | 1,260 | 1,193.3 | 1,240 | +40 | +3.3% | 57,000 |
| 2003/03/19 | 1,266.7 | 1,266.7 | 1,153.3 | 1,200 | -46.7 | -3.7% | 66,000 |
| 2003/03/18 | 1,166.7 | 1,266.7 | 1,166.7 | 1,246.7 | +93.4 | +8.1% | 162,000 |
| 2003/03/17 | 1,126.7 | 1,153.3 | 1,086.7 | 1,153.3 | +20 | +1.8% | 30,000 |
| 2003/03/14 | 1,160 | 1,173.3 | 1,133.3 | 1,133.3 | +6.6 | +0.6% | 24,000 |
| 2003/03/13 | 1,060 | 1,160 | 1,053.3 | 1,126.7 | +60 | +5.6% | 36,000 |
| 2003/03/12 | 1,006.7 | 1,066.7 | 1,006.7 | 1,066.7 | +66.7 | +6.7% | 28,500 |
| 2003/03/11 | 986.7 | 1,033.3 | 960 | 1,000 | -6.7 | -0.7% | 45,000 |
| 2003/03/10 | 1,060 | 1,060 | 986.7 | 1,006.7 | -66.6 | -6.2% | 12,000 |
| 2003/03/07 | 1,120 | 1,120 | 1,046.7 | 1,073.3 | -40 | -3.6% | 28,500 |
| 2003/03/06 | 1,126.7 | 1,133.3 | 1,106.7 | 1,113.3 | -20 | -1.8% | 18,000 |
| 2003/03/05 | 1,186.7 | 1,186.7 | 1,133.3 | 1,133.3 | -46.7 | -4% | 9,000 |
| 2003/03/04 | 1,180 | 1,180 | 1,133.3 | 1,180 | -20 | -1.7% | 27,000 |
| 2003/03/03 | 1,173.3 | 1,200 | 1,133.3 | 1,200 | +46.7 | +4% | 60,000 |
| 2003/02/28 | 1,073.3 | 1,166.7 | 1,060 | 1,153.3 | +93.3 | +8.8% | 61,500 |
| 2003/02/27 | 1,126.7 | 1,126.7 | 1,060 | 1,060 | -60 | -5.4% | 27,000 |
| 2003/02/26 | 1,146.7 | 1,153.3 | 1,093.3 | 1,120 | -46.7 | -4% | 37,500 |
| 2003/02/25 | 1,166.7 | 1,166.7 | 1,140 | 1,166.7 | -46.6 | -3.8% | 30,000 |
| 2003/02/24 | 1,213.3 | 1,213.3 | 1,200 | 1,213.3 | -20 | -1.6% | 16,500 |
| 2003/02/21 | 1,253.3 | 1,253.3 | 1,186.7 | 1,233.3 | -13.4 | -1.1% | 52,500 |
| 2003/02/20 | 1,206.7 | 1,286.7 | 1,200 | 1,246.7 | +66.7 | +5.7% | 183,000 |
| 2003/02/19 | 1,186.7 | 1,193.3 | 1,166.7 | 1,180 | +6.7 | +0.6% | 30,000 |
| 2003/02/18 | 1,240 | 1,246.7 | 1,173.3 | 1,173.3 | -46.7 | -3.8% | 151,500 |
| 2003/02/17 | 1,193.3 | 1,233.3 | 1,153.3 | 1,220 | +46.7 | +4% | 127,500 |
| 2003/02/14 | 1,106.7 | 1,233.3 | 1,073.3 | 1,173.3 | +66.6 | +6% | 201,000 |
| 2003/02/13 | 1,166.7 | 1,166.7 | 1,093.3 | 1,106.7 | -60 | -5.1% | 100,500 |
| 2003/02/12 | 1,160 | 1,193.3 | 1,160 | 1,166.7 | -33.3 | -2.8% | 31,500 |
| 2003/02/10 | 1,233.3 | 1,233.3 | 1,186.7 | 1,200 | -53.3 | -4.3% | 151,500 |
| 2003/02/07 | 1,233.3 | 1,293.3 | 1,233.3 | 1,253.3 | -20 | -1.6% | 82,500 |
| 2003/02/06 | 1,280 | 1,313.3 | 1,233.3 | 1,273.3 | -6.7 | -0.5% | 147,000 |
| 2003/02/05 | 1,266.7 | 1,360 | 1,266.7 | 1,280 | +53.3 | +4.3% | 397,500 |
| 2003/02/04 | 1,226.7 | 1,293.3 | 1,186.7 | 1,226.7 | -20 | -1.6% | 253,500 |
| 2003/02/03 | 1,126.7 | 1,266.7 | 1,126.7 | 1,246.7 | +133.4 | +12% | 216,000 |
| 2003/01/31 | 1,126.7 | 1,153.3 | 1,106.7 | 1,113.3 | -6.7 | -0.6% | 217,500 |
| 2003/01/30 | 1,073.3 | 1,126.7 | 1,073.3 | 1,120 | +33.3 | +3.1% | 79,500 |
| 2003/01/29 | 1,160 | 1,160 | 1,053.3 | 1,086.7 | -73.3 | -6.3% | 130,500 |
| 2003/01/28 | 1,186.7 | 1,186.7 | 1,126.7 | 1,160 | -6.7 | -0.6% | 118,500 |
| 2003/01/27 | 1,100 | 1,180 | 1,100 | 1,166.7 | +26.7 | +2.3% | 178,500 |
| 2003/01/24 | 1,100 | 1,206.7 | 1,100 | 1,140 | +106.7 | +10.3% | 196,500 |
| 2003/01/23 | 900 | 1,033.3 | 900 | 1,033.3 | +133.3 | +14.8% | 160,500 |
| 2003/01/22 | 913.3 | 926.7 | 900 | 900 | +13.3 | +1.5% | 28,500 |
| 2003/01/21 | 920 | 920 | 886.7 | 886.7 | -20 | -2.2% | 18,000 |
| 2003/01/20 | 946.7 | 953.3 | 900 | 906.7 | -26.6 | -2.9% | 64,500 |
5451～
5500
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 | 67,500円 | +28.7% | - | 0.00% | - | 1.27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 | 188,400円 | +9.8% | +10.2% | 2.92% | 10.83倍 | 1.49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 | 246,100円 | - | - | 3.25% | 13.28倍 | 3.04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 | 24,000円 | +5.1% | - | 0.00% | 24000.00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 | 310,000円 | +20.6% | +9.2% | 0.00% | 60.42倍 | 12.35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
