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 |
|---|---|---|---|---|---|---|---|
| 2002/06/14 | 1,460 | 1,480 | 1,460 | 1,466.7 | -33.3 | -2.2% | 7,500 |
| 2002/06/13 | 1,440 | 1,500 | 1,433.3 | 1,500 | +86.7 | +6.1% | 28,500 |
| 2002/06/12 | 1,493.3 | 1,493.3 | 1,400 | 1,413.3 | -120 | -7.8% | 18,000 |
| 2002/06/11 | 1,646.7 | 1,653.3 | 1,513.3 | 1,533.3 | -86.7 | -5.4% | 76,500 |
| 2002/06/10 | 1,580 | 1,633.3 | 1,533.3 | 1,620 | +66.7 | +4.3% | 88,500 |
| 2002/06/07 | 1,340 | 1,560 | 1,320 | 1,553.3 | +160 | +11.5% | 99,000 |
| 2002/06/06 | 1,466.7 | 1,466.7 | 1,340 | 1,393.3 | -33.4 | -2.3% | 57,000 |
| 2002/06/05 | 1,500 | 1,506.7 | 1,380 | 1,426.7 | -53.3 | -3.6% | 60,000 |
| 2002/06/04 | 1,533.3 | 1,560 | 1,480 | 1,480 | -66.7 | -4.3% | 61,500 |
| 2002/06/03 | 1,553.3 | 1,600 | 1,533.3 | 1,546.7 | -60 | -3.7% | 67,500 |
| 2002/05/31 | 1,626.7 | 1,700 | 1,600 | 1,606.7 | -73.3 | -4.4% | 45,000 |
| 2002/05/30 | 1,700 | 1,746.7 | 1,606.7 | 1,680 | -66.7 | -3.8% | 45,000 |
| 2002/05/29 | 1,766.7 | 1,766.7 | 1,700 | 1,746.7 | -20 | -1.1% | 27,000 |
| 2002/05/28 | 1,800 | 1,826.7 | 1,740 | 1,766.7 | -33.3 | -1.9% | 13,500 |
| 2002/05/27 | 1,873.3 | 1,873.3 | 1,793.3 | 1,800 | -60 | -3.2% | 27,000 |
| 2002/05/24 | 1,860 | 1,860 | 1,860 | 1,860 | +6.7 | +0.4% | 1,500 |
| 2002/05/23 | 1,880 | 1,880 | 1,826.7 | 1,853.3 | -26.7 | -1.4% | 12,000 |
| 2002/05/22 | 1,906.7 | 1,906.7 | 1,880 | 1,880 | ±0 | ±0% | 7,500 |
| 2002/05/21 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 1,500 |
| 2002/05/20 | 1,826.7 | 1,880 | 1,800 | 1,880 | +66.7 | +3.7% | 21,000 |
| 2002/05/17 | 1,860 | 1,860 | 1,800 | 1,813.3 | -73.4 | -3.9% | 19,500 |
| 2002/05/16 | 1,920 | 1,920 | 1,840 | 1,886.7 | -6.6 | -0.3% | 18,000 |
| 2002/05/15 | 1,886.7 | 1,893.3 | 1,860 | 1,893.3 | +13.3 | +0.7% | 12,000 |
| 2002/05/14 | 1,840 | 1,926.7 | 1,826.7 | 1,880 | +73.3 | +4.1% | 40,500 |
| 2002/05/13 | 1,913.3 | 1,953.3 | 1,806.7 | 1,806.7 | -193.3 | -9.7% | 45,000 |
| 2002/05/10 | 2,020 | 2,020 | 1,933.3 | 2,000 | -66.7 | -3.2% | 57,000 |
| 2002/05/09 | 2,113.3 | 2,113.3 | 2,033.3 | 2,066.7 | -46.6 | -2.2% | 43,500 |
| 2002/05/08 | 2,133.3 | 2,133.3 | 2,100 | 2,113.3 | -20 | -0.9% | 18,000 |
| 2002/05/07 | 2,133.3 | 2,173.3 | 2,133.3 | 2,133.3 | +33.3 | +1.6% | 55,500 |
| 2002/05/02 | 2,093.3 | 2,160 | 2,093.3 | 2,100 | +13.3 | +0.6% | 30,000 |
| 2002/05/01 | 2,033.3 | 2,086.7 | 2,033.3 | 2,086.7 | +46.7 | +2.3% | 48,000 |
| 2002/04/30 | 2,066.7 | 2,066.7 | 2,026.7 | 2,040 | -26.7 | -1.3% | 21,000 |
| 2002/04/26 | 2,060 | 2,066.7 | 2,013.3 | 2,066.7 | +26.7 | +1.3% | 36,000 |
| 2002/04/25 | 2,013.3 | 2,080 | 2,013.3 | 2,040 | -6.7 | -0.3% | 27,000 |
| 2002/04/24 | 2,013.3 | 2,053.3 | 2,000 | 2,046.7 | +13.4 | +0.7% | 55,500 |
| 2002/04/23 | 2,100 | 2,100 | 2,033.3 | 2,033.3 | -73.4 | -3.5% | 25,500 |
| 2002/04/22 | 2,126.7 | 2,133.3 | 2,080 | 2,106.7 | +6.7 | +0.3% | 16,500 |
| 2002/04/19 | 2,133.3 | 2,146.7 | 2,100 | 2,100 | -66.7 | -3.1% | 27,000 |
| 2002/04/18 | 2,140 | 2,200 | 2,106.7 | 2,166.7 | +26.7 | +1.2% | 24,000 |
| 2002/04/17 | 2,133.3 | 2,186.7 | 2,100 | 2,140 | +40 | +1.9% | 39,000 |
| 2002/04/16 | 2,080 | 2,100 | 2,060 | 2,100 | +33.3 | +1.6% | 30,000 |
| 2002/04/15 | 2,060 | 2,133.3 | 2,060 | 2,066.7 | ±0 | ±0% | 24,000 |
| 2002/04/12 | 2,126.7 | 2,133.3 | 2,066.7 | 2,066.7 | -86.6 | -4% | 43,500 |
| 2002/04/11 | 2,173.3 | 2,200 | 2,133.3 | 2,153.3 | -20 | -0.9% | 28,500 |
| 2002/04/10 | 2,080 | 2,200 | 2,080 | 2,173.3 | +66.6 | +3.2% | 58,500 |
| 2002/04/09 | 2,060 | 2,206.7 | 2,060 | 2,106.7 | +13.4 | +0.6% | 97,500 |
| 2002/04/08 | 2,166.7 | 2,166.7 | 2,060 | 2,093.3 | -106.7 | -4.9% | 93,000 |
| 2002/04/05 | 2,093.3 | 2,220 | 2,066.7 | 2,200 | +73.3 | +3.4% | 264,000 |
| 2002/04/04 | 2,000 | 2,133.3 | 2,000 | 2,126.7 | +120 | +6% | 199,500 |
| 2002/04/03 | 1,993.3 | 2,080 | 1,966.7 | 2,006.7 | +13.4 | +0.7% | 247,500 |
5501～
5550
件表示中 / 5821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 | 137,100円 | +11.6% | - | 0.00% | 245.70倍 | 2.22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 | 516,000円 | +14.6% | - | 0.00% | - | 10.17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 |
| クレスコ | 125,000円 | +10.9% | +6.0% | 3.04% | 12.88倍 | 1.78倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ＩＧポート | 266,200円 | +9.7% | +24.5% | 0.56% | 45.63倍 | 6.99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 |
| ＥＭシステムズ | 69,000円 | +16.6% | +56.9% | 4.20% | 24.12倍 | 2.35倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
