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 |
|---|---|---|---|---|---|---|---|
| 2001/06/05 | 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 |
| 2001/04/19 | 2,333.3 | 2,333.3 | 2,300 | 2,333.3 | +66.6 | +2.9% | 27,000 |
| 2001/04/18 | 2,266.7 | 2,266.7 | 2,266.7 | 2,266.7 | ±0 | ±0% | 6,000 |
| 2001/04/17 | 2,300 | 2,300 | 2,266.7 | 2,266.7 | -26.6 | -1.2% | 7,500 |
| 2001/04/16 | 2,326.7 | 2,326.7 | 2,293.3 | 2,293.3 | -73.4 | -3.1% | 6,000 |
| 2001/04/13 | 2,366.7 | 2,366.7 | 2,366.7 | 2,366.7 | ±0 | ±0% | 10,500 |
| 2001/04/12 | 2,333.3 | 2,366.7 | 2,333.3 | 2,366.7 | +20 | +0.9% | 4,500 |
| 2001/04/11 | 2,366.7 | 2,400 | 2,346.7 | 2,346.7 | ±0 | ±0% | 7,500 |
| 2001/04/10 | 2,400 | 2,400 | 2,333.3 | 2,346.7 | -53.3 | -2.2% | 22,500 |
| 2001/04/09 | 2,400 | 2,400 | 2,400 | 2,400 | -6.7 | -0.3% | 9,000 |
| 2001/04/06 | 2,373.3 | 2,406.7 | 2,333.3 | 2,406.7 | +106.7 | +4.6% | 12,000 |
| 2001/04/05 | 2,333.3 | 2,340 | 2,300 | 2,300 | -33.3 | -1.4% | 12,000 |
| 2001/04/04 | 2,300 | 2,366.7 | 2,266.7 | 2,333.3 | ±0 | ±0% | 22,500 |
| 2001/04/03 | 2,380 | 2,380 | 2,333.3 | 2,333.3 | -13.4 | -0.6% | 12,000 |
| 2001/04/02 | 2,433.3 | 2,433.3 | 2,346.7 | 2,346.7 | -120 | -4.9% | 7,500 |
| 2001/03/30 | 2,460 | 2,466.7 | 2,460 | 2,466.7 | +66.7 | +2.8% | 4,500 |
| 2001/03/29 | 2,506.7 | 2,506.7 | 2,400 | 2,400 | -106.7 | -4.3% | 10,500 |
| 2001/03/28 | 2,473.3 | 2,533.3 | 2,440 | 2,506.7 | +40 | +1.6% | 27,000 |
| 2001/03/27 | 2,466.7 | 2,466.7 | 2,406.7 | 2,466.7 | ±0 | ±0% | 16,500 |
| 2001/03/26 | 2,560 | 2,560 | 2,400 | 2,466.7 | ±0 | ±0% | 18,000 |
| 2001/03/23 | 2,400 | 2,466.7 | 2,366.7 | 2,466.7 | +133.4 | +5.7% | 34,500 |
5951～
6000
件表示中 / 6018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 | 59,800円 | +28.7% | - | 0.00% | - | 3.04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 |
| 日本通信 | 14,700円 | +20.2% | +16.0% | 0.00% | 24.54倍 | 6.62倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ニーズウェル | 59,000円 | +11.0% | +15.9% | 2.03% | 21.43倍 | 5.06倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| ＭＤＶ | 59,200円 | +52.4% | - | 1.52% | 13.58倍 | 8.02倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| カナミックＮ | 49,200円 | +11.8% | +10.6% | 1.52% | 21.23倍 | 5.76倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
