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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
151～
200
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
