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 |
|---|---|---|---|---|---|---|---|
| 2001/07/03 | 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 |
| 2001/05/22 | 2,166.7 | 2,166.7 | 2,133.3 | 2,133.3 | -33.4 | -1.5% | 6,000 |
| 2001/05/21 | 2,166.7 | 2,166.7 | 2,133.3 | 2,166.7 | ±0 | ±0% | 9,000 |
| 2001/05/18 | 2,206.7 | 2,206.7 | 2,166.7 | 2,166.7 | -100 | -4.4% | 3,000 |
| 2001/05/17 | 2,200 | 2,266.7 | 2,200 | 2,266.7 | ±0 | ±0% | 4,500 |
| 2001/05/16 | 2,300 | 2,300 | 2,266.7 | 2,266.7 | - | - | 4,500 |
| 2001/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/14 | 2,333.3 | 2,333.3 | 2,326.7 | 2,333.3 | +13.3 | +0.6% | 4,500 |
| 2001/05/11 | 2,340 | 2,340 | 2,320 | 2,320 | -20 | -0.9% | 19,500 |
| 2001/05/10 | 2,353.3 | 2,353.3 | 2,340 | 2,340 | -20 | -0.8% | 9,000 |
| 2001/05/09 | 2,346.7 | 2,360 | 2,333.3 | 2,360 | +26.7 | +1.1% | 27,000 |
| 2001/05/08 | 2,353.3 | 2,353.3 | 2,333.3 | 2,333.3 | -20 | -0.8% | 25,500 |
| 2001/05/07 | 2,353.3 | 2,366.7 | 2,333.3 | 2,353.3 | +33.3 | +1.4% | 25,500 |
| 2001/05/02 | 2,293.3 | 2,333.3 | 2,286.7 | 2,320 | +40 | +1.8% | 15,000 |
| 2001/05/01 | 2,273.3 | 2,280 | 2,266.7 | 2,280 | - | - | 9,000 |
| 2001/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/26 | 2,400 | 2,400 | 2,400 | 2,400 | ±0 | ±0% | 1,500 |
| 2001/04/25 | 2,340 | 2,400 | 2,333.3 | 2,400 | +73.3 | +3.2% | 28,500 |
| 2001/04/24 | 2,326.7 | 2,333.3 | 2,326.7 | 2,326.7 | ±0 | ±0% | 22,500 |
| 2001/04/23 | 2,340 | 2,360 | 2,300 | 2,326.7 | +33.4 | +1.5% | 12,000 |
| 2001/04/20 | 2,300 | 2,333.3 | 2,273.3 | 2,293.3 | -40 | -1.7% | 10,500 |
5851～
5900
件表示中 / 5938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 | 77,800円 | +11.6% | - | 0.00% | 139.43倍 | 1.26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 |
| ＣＩＪ | 48,400円 | +4.9% | +3.4% | 2.89% | 21.54倍 | 1.90倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| オプティム | 56,700円 | - | - | - | - | 3.71倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ＰＲＴＩＭＥＳ | 229,900円 | +15.0% | +67.4% | 0.57% | 14.60倍 | 4.54倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| エヌアイデイ | 235,300円 | +0.1% | -1.9% | 1.23% | 11.33倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
