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 |
|---|---|---|---|---|---|---|---|
| 2002/10/31 | 1,020 | 1,020 | 953.3 | 966.7 | -53.3 | -5.2% | 19,500 |
| 2002/10/30 | 1,026.7 | 1,026.7 | 986.7 | 1,020 | -33.3 | -3.2% | 19,500 |
| 2002/10/29 | 1,073.3 | 1,080 | 1,053.3 | 1,053.3 | -20 | -1.9% | 13,500 |
| 2002/10/28 | 1,046.7 | 1,073.3 | 1,006.7 | 1,073.3 | +46.6 | +4.5% | 37,500 |
| 2002/10/25 | 993.3 | 1,026.7 | 973.3 | 1,026.7 | +93.4 | +10% | 46,500 |
| 2002/10/24 | 980 | 980 | 933.3 | 933.3 | -33.4 | -3.5% | 28,500 |
| 2002/10/23 | 853.3 | 1,000 | 833.3 | 966.7 | +100 | +11.5% | 69,000 |
| 2002/10/22 | 960 | 980 | 866.7 | 866.7 | -93.3 | -9.7% | 49,500 |
| 2002/10/21 | 833.3 | 960 | 833.3 | 960 | +133.3 | +16.1% | 69,000 |
| 2002/10/18 | 833.3 | 846.7 | 813.3 | 826.7 | +40 | +5.1% | 33,000 |
| 2002/10/17 | 726.7 | 813.3 | 726.7 | 786.7 | +20 | +2.6% | 30,000 |
| 2002/10/16 | 820 | 833.3 | 766.7 | 766.7 | -40 | -5% | 76,500 |
| 2002/10/15 | 760 | 806.7 | 760 | 806.7 | +133.4 | +19.8% | 57,000 |
| 2002/10/11 | 621.3 | 673.3 | 621.3 | 673.3 | +72 | +12% | 55,500 |
| 2002/10/10 | 586.7 | 601.3 | 576.7 | 601.3 | +0.6 | +0.1% | 15,000 |
| 2002/10/09 | 616.7 | 626.7 | 600 | 600.7 | -2.6 | -0.4% | 33,000 |
| 2002/10/08 | 640 | 653.3 | 600.7 | 603.3 | -83.4 | -12.1% | 61,500 |
| 2002/10/07 | 726.7 | 726.7 | 662 | 686.7 | -73.3 | -9.6% | 78,000 |
| 2002/10/04 | 746.7 | 760 | 746.7 | 760 | -13.3 | -1.7% | 25,500 |
| 2002/10/03 | 780 | 780 | 746.7 | 773.3 | -26.7 | -3.3% | 33,000 |
| 2002/10/02 | 820 | 826.7 | 760 | 800 | +40 | +5.3% | 66,000 |
| 2002/10/01 | 806.7 | 806.7 | 760 | 760 | -73.3 | -8.8% | 48,000 |
| 2002/09/30 | 860 | 860 | 826.7 | 833.3 | -60 | -6.7% | 43,500 |
| 2002/09/27 | 893.3 | 913.3 | 866.7 | 893.3 | -6.7 | -0.7% | 55,500 |
| 2002/09/26 | 926.7 | 933.3 | 893.3 | 900 | -20 | -2.2% | 16,500 |
| 2002/09/25 | 1,000 | 1,000 | 913.3 | 920 | - | - | 10,500 |
| 2002/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/20 | 1,020 | 1,040 | 986.7 | 1,013.3 | -20 | -1.9% | 16,500 |
| 2002/09/19 | 1,053.3 | 1,073.3 | 1,033.3 | 1,033.3 | +13.3 | +1.3% | 18,000 |
| 2002/09/18 | 1,013.3 | 1,033.3 | 1,006.7 | 1,020 | +6.7 | +0.7% | 18,000 |
| 2002/09/17 | 1,013.3 | 1,020 | 986.7 | 1,013.3 | -40 | -3.8% | 22,500 |
| 2002/09/13 | 1,040 | 1,080 | 1,040 | 1,053.3 | -46.7 | -4.2% | 16,500 |
| 2002/09/12 | 1,133.3 | 1,133.3 | 1,100 | 1,100 | -20 | -1.8% | 12,000 |
| 2002/09/11 | 1,146.7 | 1,146.7 | 1,106.7 | 1,120 | -20 | -1.8% | 22,500 |
| 2002/09/10 | 1,140 | 1,166.7 | 1,133.3 | 1,140 | +40 | +3.6% | 81,000 |
| 2002/09/09 | 1,133.3 | 1,153.3 | 1,100 | 1,100 | -13.3 | -1.2% | 70,500 |
| 2002/09/06 | 940 | 1,120 | 933.3 | 1,113.3 | +73.3 | +7% | 105,000 |
| 2002/09/05 | 920 | 1,040 | 920 | 1,040 | +133.3 | +14.7% | 159,000 |
| 2002/09/04 | 886.7 | 940 | 853.3 | 906.7 | +20 | +2.3% | 97,500 |
| 2002/09/03 | 960 | 960 | 853.3 | 886.7 | -80 | -8.3% | 102,000 |
| 2002/09/02 | 1,033.3 | 1,033.3 | 960 | 966.7 | -93.3 | -8.8% | 46,500 |
| 2002/08/30 | 1,080 | 1,100 | 1,033.3 | 1,060 | -60 | -5.4% | 40,500 |
| 2002/08/29 | 1,153.3 | 1,160 | 1,106.7 | 1,120 | - | - | 36,000 |
| 2002/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/27 | 1,253.3 | 1,260 | 1,240 | 1,240 | +6.7 | +0.5% | 19,500 |
| 2002/08/26 | 1,226.7 | 1,233.3 | 1,226.7 | 1,233.3 | +13.3 | +1.1% | 7,500 |
| 2002/08/23 | 1,233.3 | 1,240 | 1,200 | 1,220 | -13.3 | -1.1% | 10,500 |
| 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 |
5501～
5550
件表示中 / 5917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 | 73,900円 | +11.6% | - | 0.00% | 132.44倍 | 1.20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 |
| マークラインズ | 228,600円 | +16.9% | +10.0% | 2.27% | 17.68倍 | 4.57倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＵＬＳ－Ｇ | 484,000円 | +21.2% | +25.1% | 1.07% | 18.88倍 | 2.94倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| エヌアイデイ | 223,400円 | +6.3% | +1.4% | 1.25% | 11.20倍 | 1.20倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| 朝日放送 | 70,000円 | +0.6% | +218.1% | 1.71% | 19.48倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
