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 |
|---|---|---|---|---|---|---|---|
| 2002/03/19 | 1,866.7 | 1,880 | 1,766.7 | 1,813.3 | -60 | -3.2% | 73,500 |
| 2002/03/18 | 1,820 | 1,900 | 1,820 | 1,873.3 | +73.3 | +4.1% | 108,000 |
| 2002/03/15 | 1,900 | 1,980 | 1,800 | 1,800 | ±0 | ±0% | 148,500 |
| 2002/03/14 | 1,786.7 | 1,800 | 1,733.3 | 1,800 | +13.3 | +0.7% | 54,000 |
| 2002/03/13 | 1,820 | 1,860 | 1,786.7 | 1,786.7 | -53.3 | -2.9% | 58,500 |
| 2002/03/12 | 1,813.3 | 1,886.7 | 1,766.7 | 1,840 | +73.3 | +4.1% | 87,000 |
| 2002/03/11 | 1,706.7 | 1,800 | 1,673.3 | 1,766.7 | +66.7 | +3.9% | 52,500 |
| 2002/03/08 | 1,866.7 | 1,866.7 | 1,700 | 1,700 | -126.7 | -6.9% | 64,500 |
| 2002/03/07 | 1,666.7 | 1,826.7 | 1,666.7 | 1,826.7 | +193.4 | +11.8% | 106,500 |
| 2002/03/06 | 1,626.7 | 1,686.7 | 1,626.7 | 1,633.3 | +53.3 | +3.4% | 64,500 |
| 2002/03/05 | 1,566.7 | 1,580 | 1,533.3 | 1,580 | +6.7 | +0.4% | 27,000 |
| 2002/03/04 | 1,620 | 1,620 | 1,540 | 1,573.3 | -40 | -2.5% | 33,000 |
| 2002/03/01 | 1,566.7 | 1,653.3 | 1,540 | 1,613.3 | +13.3 | +0.8% | 135,000 |
| 2002/02/28 | 1,666.7 | 1,666.7 | 1,600 | 1,600 | ±0 | ±0% | 49,500 |
| 2002/02/27 | 1,613.3 | 1,633.3 | 1,573.3 | 1,600 | ±0 | ±0% | 61,500 |
| 2002/02/26 | 1,573.3 | 1,606.7 | 1,553.3 | 1,600 | +33.3 | +2.1% | 82,500 |
| 2002/02/25 | 1,486.7 | 1,606.7 | 1,480 | 1,566.7 | +80 | +5.4% | 105,000 |
| 2002/02/22 | 1,486.7 | 1,500 | 1,440 | 1,486.7 | -20 | -1.3% | 54,000 |
| 2002/02/21 | 1,466.7 | 1,553.3 | 1,446.7 | 1,506.7 | +46.7 | +3.2% | 132,000 |
| 2002/02/20 | 1,380 | 1,480 | 1,366.7 | 1,460 | +100 | +7.4% | 136,500 |
| 2002/02/19 | 1,400 | 1,446.7 | 1,360 | 1,360 | +13.3 | +1% | 141,000 |
| 2002/02/18 | 1,280 | 1,366.7 | 1,280 | 1,346.7 | +146.7 | +12.2% | 67,500 |
| 2002/02/15 | 1,266.7 | 1,266.7 | 1,186.7 | 1,200 | -66.7 | -5.3% | 18,000 |
| 2002/02/14 | 1,293.3 | 1,300 | 1,266.7 | 1,266.7 | -26.6 | -2.1% | 9,000 |
| 2002/02/13 | 1,280 | 1,293.3 | 1,260 | 1,293.3 | -6.7 | -0.5% | 7,500 |
| 2002/02/12 | 1,353.3 | 1,353.3 | 1,300 | 1,300 | -46.7 | -3.5% | 9,000 |
| 2002/02/08 | 1,353.3 | 1,380 | 1,340 | 1,346.7 | +13.4 | +1% | 48,000 |
| 2002/02/07 | 1,346.7 | 1,346.7 | 1,306.7 | 1,333.3 | +6.6 | +0.5% | 24,000 |
| 2002/02/06 | 1,400 | 1,400 | 1,320 | 1,326.7 | -40 | -2.9% | 63,000 |
| 2002/02/05 | 1,300 | 1,366.7 | 1,266.7 | 1,366.7 | +86.7 | +6.8% | 70,500 |
| 2002/02/04 | 1,366.7 | 1,433.3 | 1,280 | 1,280 | -100 | -7.2% | 172,500 |
| 2002/02/01 | 1,266.7 | 1,380 | 1,233.3 | 1,380 | +200 | +16.9% | 198,000 |
| 2002/01/31 | 1,193.3 | 1,200 | 1,133.3 | 1,180 | -13.3 | -1.1% | 42,000 |
| 2002/01/30 | 1,206.7 | 1,206.7 | 1,180 | 1,193.3 | -6.7 | -0.6% | 27,000 |
| 2002/01/29 | 1,300 | 1,306.7 | 1,186.7 | 1,200 | -60 | -4.8% | 60,000 |
| 2002/01/28 | 1,193.3 | 1,280 | 1,193.3 | 1,260 | +66.7 | +5.6% | 153,000 |
| 2002/01/25 | 1,126.7 | 1,193.3 | 1,106.7 | 1,193.3 | +46.6 | +4.1% | 42,000 |
| 2002/01/24 | 1,093.3 | 1,160 | 1,093.3 | 1,146.7 | +73.4 | +6.8% | 19,500 |
| 2002/01/23 | 1,120 | 1,120 | 1,073.3 | 1,073.3 | -66.7 | -5.9% | 24,000 |
| 2002/01/22 | 1,166.7 | 1,193.3 | 1,133.3 | 1,140 | -40 | -3.4% | 40,500 |
| 2002/01/21 | 1,213.3 | 1,213.3 | 1,166.7 | 1,180 | -20 | -1.7% | 21,000 |
| 2002/01/18 | 1,166.7 | 1,200 | 1,133.3 | 1,200 | +53.3 | +4.6% | 57,000 |
| 2002/01/17 | 1,233.3 | 1,233.3 | 1,133.3 | 1,146.7 | -46.6 | -3.9% | 118,500 |
| 2002/01/16 | 1,173.3 | 1,193.3 | 1,133.3 | 1,193.3 | -33.4 | -2.7% | 114,000 |
| 2002/01/15 | 1,226.7 | 1,286.7 | 1,186.7 | 1,226.7 | -60 | -4.7% | 84,000 |
| 2002/01/11 | 1,180 | 1,286.7 | 1,180 | 1,286.7 | +86.7 | +7.2% | 84,000 |
| 2002/01/10 | 1,306.7 | 1,340 | 1,193.3 | 1,200 | -133.3 | -10% | 138,000 |
| 2002/01/09 | 1,240 | 1,420 | 1,166.7 | 1,333.3 | +113.3 | +9.3% | 271,500 |
| 2002/01/08 | 1,080 | 1,220 | 1,073.3 | 1,220 | +200 | +19.6% | 234,000 |
| 2002/01/07 | 933.3 | 1,033.3 | 913.3 | 1,020 | +86.7 | +9.3% | 132,000 |
5651～
5700
件表示中 / 5912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 | 72,700円 | +11.6% | - | 0.00% | 130.29倍 | 1.18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 |
| ＩＤＨＤ | 176,300円 | +7.1% | +18.9% | 3.80% | 14.79倍 | 2.36倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ｅＷｅＬＬ | 198,700円 | +30.3% | +31.7% | 0.75% | 28.89倍 | 12.47倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| マークラインズ | 219,400円 | +16.9% | +10.0% | 2.37% | 16.97倍 | 4.39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 |
| ＷＯＷＯＷ | 100,300円 | +1.0% | -27.1% | 2.99% | - | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
市場注目の銘柄
チャート関連のコラム
