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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,513 | 1,519 | 1,381 | 1,384 | -151 | -9.8% | 1,451,700 |
| 2024/06/07 | 1,504 | 1,585 | 1,478 | 1,535 | +20 | +1.3% | 1,027,200 |
| 2024/06/06 | 1,499 | 1,529 | 1,478 | 1,515 | +27 | +1.8% | 651,100 |
| 2024/06/05 | 1,500 | 1,553 | 1,463 | 1,488 | -26 | -1.7% | 921,200 |
| 2024/06/04 | 1,440 | 1,569 | 1,440 | 1,514 | +74 | +5.1% | 2,000,400 |
| 2024/06/03 | 1,463 | 1,555 | 1,377 | 1,440 | +57 | +4.1% | 2,671,100 |
| 2024/05/31 | 1,385 | 1,426 | 1,375 | 1,383 | -13 | -0.9% | 857,800 |
| 2024/05/30 | 1,385 | 1,413 | 1,352 | 1,396 | -14 | -1% | 569,900 |
| 2024/05/29 | 1,465 | 1,482 | 1,406 | 1,410 | -45 | -3.1% | 592,200 |
| 2024/05/28 | 1,472 | 1,472 | 1,420 | 1,455 | ±0 | ±0% | 405,200 |
| 2024/05/27 | 1,445 | 1,455 | 1,415 | 1,455 | +1 | +0.1% | 586,600 |
| 2024/05/24 | 1,462 | 1,495 | 1,443 | 1,454 | -16 | -1.1% | 637,000 |
| 2024/05/23 | 1,560 | 1,560 | 1,466 | 1,470 | -50 | -3.3% | 774,500 |
| 2024/05/22 | 1,576 | 1,581 | 1,511 | 1,520 | -85 | -5.3% | 681,800 |
| 2024/05/21 | 1,572 | 1,639 | 1,571 | 1,605 | +33 | +2.1% | 782,800 |
| 2024/05/20 | 1,586 | 1,612 | 1,494 | 1,572 | -94 | -5.6% | 1,899,800 |
| 2024/05/17 | 1,632 | 1,690 | 1,615 | 1,666 | +48 | +3% | 760,100 |
| 2024/05/16 | 1,621 | 1,642 | 1,580 | 1,618 | +14 | +0.9% | 547,300 |
| 2024/05/15 | 1,624 | 1,633 | 1,591 | 1,604 | -32 | -2% | 520,500 |
201～
250
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
