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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 916 | 919 | 865 | 898 | -18 | -2% | 733,400 |
| 2024/12/17 | 875 | 929 | 875 | 916 | +35 | +4% | 755,200 |
| 2024/12/16 | 899 | 908 | 873 | 881 | -17 | -1.9% | 450,600 |
| 2024/12/13 | 915 | 918 | 891 | 898 | -12 | -1.3% | 380,800 |
| 2024/12/12 | 929 | 937 | 909 | 910 | -8 | -0.9% | 415,500 |
| 2024/12/11 | 886 | 920 | 878 | 918 | +23 | +2.6% | 539,500 |
| 2024/12/10 | 905 | 925 | 888 | 895 | -14 | -1.5% | 823,700 |
| 2024/12/09 | 946 | 961 | 888 | 909 | -30 | -3.2% | 837,600 |
| 2024/12/06 | 927 | 963 | 923 | 939 | +7 | +0.8% | 750,800 |
| 2024/12/05 | 922 | 952 | 906 | 932 | ±0 | ±0% | 839,100 |
| 2024/12/04 | 985 | 1,000 | 902 | 932 | -69 | -6.9% | 1,756,000 |
| 2024/12/03 | 902 | 1,010 | 893 | 1,001 | +54 | +5.7% | 2,938,700 |
| 2024/12/02 | 947 | 947 | 947 | 947 | -300 | -24.1% | 64,100 |
| 2024/11/29 | 1,232 | 1,262 | 1,220 | 1,247 | +3 | +0.2% | 263,600 |
| 2024/11/28 | 1,247 | 1,262 | 1,231 | 1,244 | +4 | +0.3% | 286,300 |
| 2024/11/27 | 1,247 | 1,253 | 1,212 | 1,240 | +5 | +0.4% | 427,200 |
| 2024/11/26 | 1,369 | 1,369 | 1,221 | 1,235 | -136 | -9.9% | 1,389,800 |
| 2024/11/25 | 1,334 | 1,379 | 1,325 | 1,371 | +52 | +3.9% | 423,900 |
| 2024/11/22 | 1,326 | 1,333 | 1,305 | 1,319 | -7 | -0.5% | 256,200 |
| 2024/11/21 | 1,330 | 1,344 | 1,299 | 1,326 | -3 | -0.2% | 328,700 |
| 2024/11/20 | 1,338 | 1,352 | 1,323 | 1,329 | -1 | -0.1% | 218,500 |
| 2024/11/19 | 1,309 | 1,340 | 1,298 | 1,330 | +35 | +2.7% | 392,300 |
| 2024/11/18 | 1,311 | 1,351 | 1,294 | 1,295 | ±0 | ±0% | 684,300 |
| 2024/11/15 | 1,290 | 1,311 | 1,272 | 1,295 | -2 | -0.2% | 416,400 |
| 2024/11/14 | 1,293 | 1,311 | 1,277 | 1,297 | +1 | +0.1% | 286,800 |
| 2024/11/13 | 1,293 | 1,312 | 1,285 | 1,296 | +5 | +0.4% | 279,900 |
| 2024/11/12 | 1,274 | 1,305 | 1,274 | 1,291 | +21 | +1.7% | 259,300 |
| 2024/11/11 | 1,278 | 1,287 | 1,256 | 1,270 | -13 | -1% | 148,900 |
| 2024/11/08 | 1,290 | 1,303 | 1,280 | 1,283 | +1 | +0.1% | 179,500 |
| 2024/11/07 | 1,300 | 1,307 | 1,268 | 1,282 | +12 | +0.9% | 261,100 |
| 2024/11/06 | 1,265 | 1,279 | 1,255 | 1,270 | +5 | +0.4% | 124,100 |
| 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 |
101～
150
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
