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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,253 | 1,265 | 1,236 | 1,265 | +12 | +1% | 161,000 |
| 2024/11/01 | 1,252 | 1,260 | 1,235 | 1,253 | -29 | -2.3% | 251,700 |
| 2024/10/31 | 1,272 | 1,293 | 1,263 | 1,282 | -20 | -1.5% | 310,200 |
| 2024/10/30 | 1,296 | 1,317 | 1,283 | 1,302 | +6 | +0.5% | 237,900 |
| 2024/10/29 | 1,314 | 1,320 | 1,287 | 1,296 | +42 | +3.3% | 407,600 |
| 2024/10/28 | 1,232 | 1,267 | 1,231 | 1,254 | +37 | +3% | 200,000 |
| 2024/10/25 | 1,234 | 1,246 | 1,202 | 1,217 | -16 | -1.3% | 309,900 |
| 2024/10/24 | 1,230 | 1,247 | 1,218 | 1,233 | -19 | -1.5% | 273,600 |
| 2024/10/23 | 1,266 | 1,297 | 1,252 | 1,252 | -23 | -1.8% | 269,000 |
| 2024/10/22 | 1,327 | 1,333 | 1,267 | 1,275 | -63 | -4.7% | 387,400 |
| 2024/10/21 | 1,301 | 1,354 | 1,301 | 1,338 | +47 | +3.6% | 536,700 |
| 2024/10/18 | 1,265 | 1,291 | 1,253 | 1,291 | +19 | +1.5% | 259,400 |
| 2024/10/17 | 1,291 | 1,302 | 1,264 | 1,272 | -22 | -1.7% | 401,200 |
| 2024/10/16 | 1,255 | 1,302 | 1,240 | 1,294 | +26 | +2.1% | 407,000 |
| 2024/10/15 | 1,266 | 1,278 | 1,243 | 1,268 | +7 | +0.6% | 422,200 |
| 2024/10/11 | 1,303 | 1,331 | 1,260 | 1,261 | -22 | -1.7% | 578,500 |
| 2024/10/10 | 1,291 | 1,304 | 1,255 | 1,283 | -11 | -0.9% | 466,600 |
| 2024/10/09 | 1,273 | 1,352 | 1,271 | 1,294 | +28 | +2.2% | 790,400 |
| 2024/10/08 | 1,310 | 1,311 | 1,258 | 1,266 | -31 | -2.4% | 574,900 |
| 2024/10/07 | 1,326 | 1,329 | 1,279 | 1,297 | -18 | -1.4% | 416,300 |
| 2024/10/04 | 1,374 | 1,396 | 1,306 | 1,315 | -32 | -2.4% | 649,900 |
| 2024/10/03 | 1,387 | 1,391 | 1,334 | 1,347 | +5 | +0.4% | 448,300 |
| 2024/10/02 | 1,384 | 1,406 | 1,341 | 1,342 | -66 | -4.7% | 536,300 |
| 2024/10/01 | 1,450 | 1,452 | 1,405 | 1,408 | -26 | -1.8% | 351,700 |
| 2024/09/30 | 1,438 | 1,483 | 1,418 | 1,434 | -64 | -4.3% | 597,900 |
| 2024/09/27 | 1,515 | 1,535 | 1,472 | 1,498 | -27 | -1.8% | 628,400 |
| 2024/09/26 | 1,513 | 1,539 | 1,491 | 1,525 | +30 | +2% | 508,600 |
| 2024/09/25 | 1,527 | 1,564 | 1,492 | 1,495 | -47 | -3% | 673,500 |
| 2024/09/24 | 1,620 | 1,628 | 1,521 | 1,542 | -60 | -3.7% | 853,200 |
| 2024/09/20 | 1,720 | 1,726 | 1,602 | 1,602 | -110 | -6.4% | 1,152,500 |
| 2024/09/19 | 1,694 | 1,738 | 1,658 | 1,712 | +36 | +2.1% | 1,005,100 |
| 2024/09/18 | 1,740 | 1,768 | 1,671 | 1,676 | -43 | -2.5% | 1,022,400 |
| 2024/09/17 | 1,683 | 1,734 | 1,640 | 1,719 | -23 | -1.3% | 1,915,100 |
| 2024/09/13 | 1,750 | 1,808 | 1,720 | 1,742 | +32 | +1.9% | 2,462,800 |
| 2024/09/12 | 1,755 | 1,812 | 1,674 | 1,710 | +27 | +1.6% | 2,598,100 |
| 2024/09/11 | 1,726 | 1,760 | 1,620 | 1,683 | -61 | -3.5% | 2,501,100 |
| 2024/09/10 | 1,565 | 1,750 | 1,544 | 1,744 | +175 | +11.2% | 3,692,700 |
| 2024/09/09 | 1,403 | 1,569 | 1,372 | 1,569 | +136 | +9.5% | 2,047,000 |
| 2024/09/06 | 1,405 | 1,477 | 1,376 | 1,433 | +30 | +2.1% | 2,260,700 |
| 2024/09/05 | 1,284 | 1,455 | 1,280 | 1,403 | +161 | +13% | 3,308,200 |
| 2024/09/04 | 1,277 | 1,344 | 1,221 | 1,242 | -95 | -7.1% | 1,481,200 |
| 2024/09/03 | 1,351 | 1,389 | 1,323 | 1,337 | -44 | -3.2% | 675,600 |
| 2024/09/02 | 1,317 | 1,396 | 1,257 | 1,381 | +184 | +15.4% | 1,623,500 |
| 2024/08/30 | 1,200 | 1,222 | 1,168 | 1,197 | +27 | +2.3% | 486,600 |
| 2024/08/29 | 1,160 | 1,183 | 1,153 | 1,170 | -9 | -0.8% | 181,200 |
| 2024/08/28 | 1,213 | 1,213 | 1,161 | 1,179 | -28 | -2.3% | 224,600 |
| 2024/08/27 | 1,240 | 1,248 | 1,202 | 1,207 | -41 | -3.3% | 238,600 |
| 2024/08/26 | 1,211 | 1,248 | 1,206 | 1,248 | +24 | +2% | 111,000 |
| 2024/08/23 | 1,241 | 1,263 | 1,220 | 1,224 | -26 | -2.1% | 114,100 |
| 2024/08/22 | 1,248 | 1,263 | 1,235 | 1,250 | +18 | +1.5% | 141,100 |
101～
150
件表示中 / 5907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 | 74,300円 | +11.6% | - | 0.00% | 133.15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 |
| エヌアイデイ | 232,600円 | +6.3% | +1.4% | 1.20% | 11.66倍 | 1.25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 |
| バンクイノベ | 743,000円 | +2.8% | +2.8% | 0.00% | 36.91倍 | 6.61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 |
| 東 名 | 197,800円 | +25.4% | +21.1% | 0.76% | 14.79倍 | 3.88倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| プロシップ | 184,900円 | +8.6% | +19.9% | 2.97% | 14.78倍 | 3.18倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
