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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,210 | 1,253 | 1,210 | 1,232 | +2 | +0.2% | 202,500 |
| 2024/08/20 | 1,205 | 1,243 | 1,196 | 1,230 | +54 | +4.6% | 253,500 |
| 2024/08/19 | 1,213 | 1,218 | 1,165 | 1,176 | -31 | -2.6% | 297,900 |
| 2024/08/16 | 1,240 | 1,253 | 1,116 | 1,207 | -13 | -1.1% | 1,565,500 |
| 2024/08/15 | 1,219 | 1,233 | 1,212 | 1,220 | ±0 | ±0% | 182,100 |
| 2024/08/14 | 1,229 | 1,237 | 1,209 | 1,220 | +9 | +0.7% | 162,000 |
| 2024/08/13 | 1,175 | 1,211 | 1,163 | 1,211 | +47 | +4% | 162,200 |
| 2024/08/09 | 1,158 | 1,188 | 1,134 | 1,164 | +23 | +2% | 253,900 |
| 2024/08/08 | 1,122 | 1,168 | 1,118 | 1,141 | -4 | -0.3% | 271,700 |
| 2024/08/07 | 1,042 | 1,195 | 1,033 | 1,145 | +89 | +8.4% | 456,100 |
| 2024/08/06 | 1,000 | 1,073 | 1,000 | 1,056 | +101 | +10.6% | 610,500 |
| 2024/08/05 | 1,006 | 1,087 | 927 | 955 | -248 | -20.6% | 1,055,000 |
| 2024/08/02 | 1,208 | 1,260 | 1,201 | 1,203 | -69 | -5.4% | 475,000 |
| 2024/08/01 | 1,335 | 1,346 | 1,255 | 1,272 | -59 | -4.4% | 328,100 |
| 2024/07/31 | 1,373 | 1,390 | 1,278 | 1,331 | -72 | -5.1% | 672,900 |
| 2024/07/30 | 1,383 | 1,409 | 1,357 | 1,403 | +15 | +1.1% | 274,400 |
| 2024/07/29 | 1,366 | 1,403 | 1,343 | 1,388 | +48 | +3.6% | 179,700 |
| 2024/07/26 | 1,369 | 1,375 | 1,340 | 1,340 | -1 | -0.1% | 133,100 |
| 2024/07/25 | 1,328 | 1,355 | 1,310 | 1,341 | -17 | -1.3% | 241,400 |
| 2024/07/24 | 1,375 | 1,409 | 1,349 | 1,358 | -22 | -1.6% | 310,500 |
| 2024/07/23 | 1,320 | 1,380 | 1,317 | 1,380 | +97 | +7.6% | 503,600 |
| 2024/07/22 | 1,277 | 1,288 | 1,260 | 1,283 | -6 | -0.5% | 164,900 |
| 2024/07/19 | 1,276 | 1,302 | 1,271 | 1,289 | +3 | +0.2% | 138,300 |
| 2024/07/18 | 1,311 | 1,326 | 1,286 | 1,286 | -40 | -3% | 207,900 |
| 2024/07/17 | 1,358 | 1,364 | 1,316 | 1,326 | -9 | -0.7% | 202,600 |
| 2024/07/16 | 1,305 | 1,362 | 1,305 | 1,335 | +7 | +0.5% | 218,600 |
| 2024/07/12 | 1,305 | 1,348 | 1,300 | 1,328 | +11 | +0.8% | 293,800 |
| 2024/07/11 | 1,295 | 1,329 | 1,270 | 1,317 | +41 | +3.2% | 319,500 |
| 2024/07/10 | 1,278 | 1,301 | 1,266 | 1,276 | -23 | -1.8% | 354,500 |
| 2024/07/09 | 1,283 | 1,337 | 1,283 | 1,299 | +10 | +0.8% | 501,800 |
| 2024/07/08 | 1,244 | 1,301 | 1,237 | 1,289 | +63 | +5.1% | 601,300 |
| 2024/07/05 | 1,275 | 1,282 | 1,225 | 1,226 | -49 | -3.8% | 435,000 |
| 2024/07/04 | 1,290 | 1,310 | 1,273 | 1,275 | -12 | -0.9% | 259,600 |
| 2024/07/03 | 1,301 | 1,304 | 1,278 | 1,287 | -14 | -1.1% | 240,800 |
| 2024/07/02 | 1,291 | 1,309 | 1,282 | 1,301 | +21 | +1.6% | 292,900 |
| 2024/07/01 | 1,283 | 1,299 | 1,266 | 1,280 | +5 | +0.4% | 285,400 |
| 2024/06/28 | 1,315 | 1,323 | 1,271 | 1,275 | -59 | -4.4% | 420,600 |
| 2024/06/27 | 1,310 | 1,338 | 1,307 | 1,334 | +27 | +2.1% | 372,000 |
| 2024/06/26 | 1,318 | 1,335 | 1,283 | 1,307 | +10 | +0.8% | 306,200 |
| 2024/06/25 | 1,307 | 1,329 | 1,291 | 1,297 | -13 | -1% | 310,900 |
| 2024/06/24 | 1,294 | 1,313 | 1,280 | 1,310 | +21 | +1.6% | 277,900 |
| 2024/06/21 | 1,312 | 1,342 | 1,280 | 1,289 | -23 | -1.8% | 398,700 |
| 2024/06/20 | 1,305 | 1,328 | 1,302 | 1,312 | -5 | -0.4% | 386,900 |
| 2024/06/19 | 1,354 | 1,365 | 1,316 | 1,317 | -44 | -3.2% | 453,200 |
| 2024/06/18 | 1,390 | 1,406 | 1,357 | 1,361 | -33 | -2.4% | 373,000 |
| 2024/06/17 | 1,417 | 1,445 | 1,392 | 1,394 | -39 | -2.7% | 393,300 |
| 2024/06/14 | 1,345 | 1,458 | 1,342 | 1,433 | +87 | +6.5% | 911,200 |
| 2024/06/13 | 1,350 | 1,370 | 1,334 | 1,346 | ±0 | ±0% | 443,700 |
| 2024/06/12 | 1,396 | 1,434 | 1,346 | 1,346 | -47 | -3.4% | 735,700 |
| 2024/06/11 | 1,390 | 1,424 | 1,375 | 1,393 | +9 | +0.7% | 686,200 |
151～
200
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
