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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,760 | 1,854 | 1,733 | 1,782 | +8 | +0.5% | 3,061,600 |
| 2024/03/26 | 1,671 | 1,791 | 1,669 | 1,774 | +89 | +5.3% | 2,132,900 |
| 2024/03/25 | 1,680 | 1,734 | 1,655 | 1,685 | -53 | -3% | 1,728,500 |
| 2024/03/22 | 1,775 | 1,775 | 1,680 | 1,738 | -13 | -0.7% | 2,168,900 |
| 2024/03/21 | 1,734 | 1,794 | 1,601 | 1,751 | +34 | +2% | 4,063,700 |
| 2024/03/19 | 1,653 | 1,728 | 1,565 | 1,717 | +90 | +5.5% | 5,398,400 |
| 2024/03/18 | 1,510 | 1,627 | 1,502 | 1,627 | +300 | +22.6% | 4,937,800 |
| 2024/03/15 | 1,313 | 1,328 | 1,268 | 1,327 | -16 | -1.2% | 695,000 |
| 2024/03/14 | 1,340 | 1,362 | 1,283 | 1,343 | ±0 | ±0% | 760,000 |
| 2024/03/13 | 1,376 | 1,385 | 1,310 | 1,343 | +6 | +0.4% | 964,100 |
| 2024/03/12 | 1,278 | 1,338 | 1,260 | 1,337 | +40 | +3.1% | 1,028,400 |
| 2024/03/11 | 1,326 | 1,369 | 1,233 | 1,297 | -134 | -9.4% | 1,875,600 |
| 2024/03/08 | 1,472 | 1,490 | 1,393 | 1,431 | -41 | -2.8% | 1,956,100 |
| 2024/03/07 | 1,407 | 1,593 | 1,396 | 1,472 | +95 | +6.9% | 4,096,300 |
| 2024/03/06 | 1,298 | 1,377 | 1,280 | 1,377 | +29 | +2.2% | 1,286,000 |
| 2024/03/05 | 1,266 | 1,348 | 1,215 | 1,348 | +67 | +5.2% | 1,652,000 |
| 2024/03/04 | 1,211 | 1,337 | 1,182 | 1,281 | +100 | +8.5% | 2,412,000 |
| 2024/03/01 | 1,130 | 1,207 | 1,117 | 1,181 | +45 | +4% | 790,900 |
| 2024/02/29 | 1,160 | 1,160 | 1,110 | 1,136 | -31 | -2.7% | 1,017,700 |
| 2024/02/28 | 1,177 | 1,244 | 1,160 | 1,167 | -28 | -2.3% | 1,448,600 |
| 2024/02/27 | 1,178 | 1,266 | 1,138 | 1,195 | +107 | +9.8% | 4,751,000 |
| 2024/02/26 | 1,088 | 1,088 | 1,084 | 1,088 | +150 | +16% | 435,400 |
| 2024/02/22 | 940 | 960 | 926 | 938 | -5 | -0.5% | 269,900 |
| 2024/02/21 | 950 | 975 | 938 | 943 | +4 | +0.4% | 423,700 |
| 2024/02/20 | 945 | 947 | 913 | 939 | -1 | -0.1% | 312,500 |
| 2024/02/19 | 849 | 951 | 844 | 940 | +98 | +11.6% | 621,200 |
| 2024/02/16 | 849 | 859 | 835 | 842 | -10 | -1.2% | 265,800 |
| 2024/02/15 | 852 | 863 | 845 | 852 | +3 | +0.4% | 112,600 |
| 2024/02/14 | 850 | 866 | 842 | 849 | -15 | -1.7% | 144,300 |
| 2024/02/13 | 870 | 887 | 858 | 864 | +1 | +0.1% | 261,600 |
| 2024/02/09 | 862 | 879 | 851 | 863 | -8 | -0.9% | 233,800 |
| 2024/02/08 | 847 | 878 | 843 | 871 | +31 | +3.7% | 293,500 |
| 2024/02/07 | 845 | 848 | 824 | 840 | -13 | -1.5% | 174,600 |
| 2024/02/06 | 820 | 860 | 817 | 853 | +30 | +3.6% | 323,400 |
| 2024/02/05 | 803 | 826 | 789 | 823 | +23 | +2.9% | 194,700 |
| 2024/02/02 | 795 | 811 | 792 | 800 | +4 | +0.5% | 111,200 |
| 2024/02/01 | 812 | 835 | 796 | 796 | -24 | -2.9% | 236,600 |
| 2024/01/31 | 815 | 820 | 789 | 820 | -2 | -0.2% | 316,000 |
| 2024/01/30 | 832 | 854 | 812 | 822 | +35 | +4.4% | 1,105,300 |
| 2024/01/29 | 783 | 791 | 780 | 787 | +11 | +1.4% | 155,100 |
| 2024/01/26 | 764 | 786 | 762 | 776 | +5 | +0.6% | 122,100 |
| 2024/01/25 | 762 | 772 | 758 | 771 | +5 | +0.7% | 70,800 |
| 2024/01/24 | 766 | 769 | 755 | 766 | -1 | -0.1% | 107,700 |
| 2024/01/23 | 780 | 783 | 767 | 767 | -18 | -2.3% | 166,700 |
| 2024/01/22 | 778 | 787 | 773 | 785 | +10 | +1.3% | 95,600 |
| 2024/01/19 | 791 | 797 | 773 | 775 | -7 | -0.9% | 160,400 |
| 2024/01/18 | 784 | 791 | 780 | 782 | -3 | -0.4% | 94,500 |
| 2024/01/17 | 798 | 807 | 785 | 785 | -11 | -1.4% | 151,400 |
| 2024/01/16 | 801 | 806 | 789 | 796 | -5 | -0.6% | 114,100 |
| 2024/01/15 | 782 | 802 | 780 | 801 | +13 | +1.6% | 169,100 |
251～
300
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 | 66,700円 | +11.6% | - | 0.00% | 119.53倍 | 1.08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 | 234,000円 | +6.3% | +1.4% | 1.20% | 11.73倍 | 1.26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 | 651,000円 | +2.8% | +2.8% | 0.00% | 32.34倍 | 5.79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 | 190,000円 | +25.4% | +21.1% | 0.79% | 14.21倍 | 3.73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 | 176,100円 | +8.6% | +19.9% | 3.12% | 14.08倍 | 3.03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
