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 |
|---|---|---|---|---|---|---|---|
| 2001/08/01 | 1,446.7 | 1,480 | 1,446.7 | 1,480 | +40 | +2.8% | 3,000 |
| 2001/07/31 | 1,440 | 1,440 | 1,440 | 1,440 | -60 | -4% | 1,500 |
| 2001/07/30 | 1,426.7 | 1,513.3 | 1,400 | 1,500 | +73.3 | +5.1% | 19,500 |
| 2001/07/27 | 1,460 | 1,466.7 | 1,426.7 | 1,426.7 | -20 | -1.4% | 10,500 |
| 2001/07/26 | 1,426.7 | 1,446.7 | 1,426.7 | 1,446.7 | +20 | +1.4% | 4,500 |
| 2001/07/25 | 1,433.3 | 1,433.3 | 1,400 | 1,426.7 | -6.6 | -0.5% | 10,500 |
| 2001/07/24 | 1,400 | 1,433.3 | 1,400 | 1,433.3 | +33.3 | +2.4% | 3,000 |
| 2001/07/23 | 1,426.7 | 1,426.7 | 1,400 | 1,400 | -33.3 | -2.3% | 4,500 |
| 2001/07/19 | 1,433.3 | 1,433.3 | 1,433.3 | 1,433.3 | -13.4 | -0.9% | 4,500 |
| 2001/07/18 | 1,446.7 | 1,453.3 | 1,446.7 | 1,446.7 | -53.3 | -3.6% | 7,500 |
| 2001/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 3,000 |
| 2001/07/16 | 1,520 | 1,520 | 1,520 | 1,520 | -26.7 | -1.7% | 1,500 |
| 2001/07/13 | 1,426.7 | 1,546.7 | 1,426.7 | 1,546.7 | +120 | +8.4% | 6,000 |
| 2001/07/12 | 1,420 | 1,426.7 | 1,420 | 1,426.7 | -13.3 | -0.9% | 4,500 |
| 2001/07/11 | 1,480 | 1,480 | 1,420 | 1,440 | +26.7 | +1.9% | 9,000 |
| 2001/07/10 | 1,413.3 | 1,413.3 | 1,406.7 | 1,413.3 | +13.3 | +1% | 6,000 |
| 2001/07/09 | 1,393.3 | 1,400 | 1,393.3 | 1,400 | -73.3 | -5% | 4,500 |
| 2001/07/06 | 1,473.3 | 1,473.3 | 1,473.3 | 1,473.3 | -126.7 | -7.9% | 4,500 |
| 2001/07/05 | 1,533.3 | 1,600 | 1,533.3 | 1,600 | +60 | +3.9% | 4,500 |
| 2001/07/04 | 1,506.7 | 1,540 | 1,500 | 1,540 | +6.7 | +0.4% | 6,000 |
| 2001/07/03 | 1,500 | 1,533.3 | 1,500 | 1,533.3 | +33.3 | +2.2% | 7,500 |
| 2001/07/02 | 1,453.3 | 1,500 | 1,453.3 | 1,500 | +20 | +1.4% | 10,500 |
| 2001/06/29 | 1,500 | 1,506.7 | 1,480 | 1,480 | -53.3 | -3.5% | 34,500 |
| 2001/06/28 | 1,466.7 | 1,533.3 | 1,466.7 | 1,533.3 | +66.6 | +4.5% | 7,500 |
| 2001/06/27 | 1,346.7 | 1,466.7 | 1,346.7 | 1,466.7 | +133.4 | +10% | 21,000 |
| 2001/06/26 | 1,346.7 | 1,360 | 1,333.3 | 1,333.3 | ±0 | ±0% | 9,000 |
| 2001/06/25 | 1,300 | 1,333.3 | 1,300 | 1,333.3 | -13.4 | -1% | 10,500 |
| 2001/06/22 | 1,333.3 | 1,346.7 | 1,333.3 | 1,346.7 | -33.3 | -2.4% | 10,500 |
| 2001/06/21 | 1,333.3 | 1,380 | 1,333.3 | 1,380 | +40 | +3% | 19,500 |
| 2001/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | -26.7 | -2% | 3,000 |
| 2001/06/19 | 1,340 | 1,366.7 | 1,340 | 1,366.7 | +26.7 | +2% | 24,000 |
| 2001/06/18 | 1,340 | 1,340 | 1,340 | 1,340 | -126.7 | -8.6% | 1,500 |
| 2001/06/15 | 1,393.3 | 1,466.7 | 1,393.3 | 1,466.7 | -40 | -2.7% | 9,000 |
| 2001/06/14 | 1,566.7 | 1,593.3 | 1,506.7 | 1,506.7 | -93.3 | -5.8% | 7,500 |
| 2001/06/13 | 1,660 | 1,660 | 1,600 | 1,600 | -66.7 | -4% | 109,500 |
| 2001/06/12 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | -53.3 | -3.1% | 1,500 |
| 2001/06/11 | 1,726.7 | 1,733.3 | 1,720 | 1,720 | +53.3 | +3.2% | 4,500 |
| 2001/06/08 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | -53.3 | -3.1% | 4,500 |
| 2001/06/07 | 1,666.7 | 1,720 | 1,633.3 | 1,720 | -80 | -4.4% | 27,000 |
| 2001/06/06 | 1,833.3 | 1,833.3 | 1,800 | 1,800 | -33.3 | -1.8% | 3,000 |
| 2001/06/05 | 1,833.3 | 1,833.3 | 1,833.3 | 1,833.3 | -33.4 | -1.8% | 1,500 |
| 2001/06/04 | 1,926.7 | 1,926.7 | 1,866.7 | 1,866.7 | -66.6 | -3.4% | 40,500 |
| 2001/06/01 | 1,900 | 1,953.3 | 1,900 | 1,933.3 | - | - | 10,500 |
| 2001/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/28 | 2,033.3 | 2,040 | 2,000 | 2,000 | -33.3 | -1.6% | 10,500 |
| 2001/05/25 | 1,986.7 | 2,033.3 | 1,986.7 | 2,033.3 | +133.3 | +7% | 42,000 |
| 2001/05/24 | 2,000 | 2,000 | 1,900 | 1,900 | - | - | 10,500 |
| 2001/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
5801～
5850
件表示中 / 5908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 | 64,900円 | +11.6% | - | 0.00% | 116.31倍 | 1.05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 | 200,300円 | +16.9% | +10.0% | 2.60% | 15.49倍 | 4.00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 |
| ｅＷｅＬＬ | 174,500円 | +30.3% | +31.7% | 0.86% | 25.37倍 | 10.95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 |
| ＵＬＳ－Ｇ | 411,500円 | +21.2% | +25.1% | 1.26% | 16.05倍 | 2.50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 |
| バンクイノベ | 640,000円 | +2.8% | +2.8% | 0.00% | 31.79倍 | 5.70倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
