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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,553 | 1,641 | 1,545 | 1,636 | +100 | +6.5% | 760,000 |
| 2024/05/13 | 1,548 | 1,569 | 1,489 | 1,536 | -22 | -1.4% | 555,400 |
| 2024/05/10 | 1,570 | 1,596 | 1,535 | 1,558 | -25 | -1.6% | 741,900 |
| 2024/05/09 | 1,550 | 1,616 | 1,517 | 1,583 | +43 | +2.8% | 913,500 |
| 2024/05/08 | 1,515 | 1,564 | 1,505 | 1,540 | +10 | +0.7% | 531,600 |
| 2024/05/07 | 1,500 | 1,567 | 1,497 | 1,530 | +41 | +2.8% | 812,700 |
| 2024/05/02 | 1,472 | 1,519 | 1,462 | 1,489 | +6 | +0.4% | 665,400 |
| 2024/05/01 | 1,463 | 1,527 | 1,447 | 1,483 | +30 | +2.1% | 764,000 |
| 2024/04/30 | 1,421 | 1,480 | 1,393 | 1,453 | +79 | +5.7% | 917,500 |
| 2024/04/26 | 1,367 | 1,393 | 1,336 | 1,374 | -3 | -0.2% | 768,900 |
| 2024/04/25 | 1,455 | 1,455 | 1,375 | 1,377 | -82 | -5.6% | 890,100 |
| 2024/04/24 | 1,487 | 1,501 | 1,444 | 1,459 | +20 | +1.4% | 835,100 |
| 2024/04/23 | 1,439 | 1,474 | 1,402 | 1,439 | +5 | +0.3% | 1,052,600 |
| 2024/04/22 | 1,450 | 1,505 | 1,397 | 1,434 | -7 | -0.5% | 1,285,800 |
| 2024/04/19 | 1,444 | 1,472 | 1,394 | 1,441 | -4 | -0.3% | 1,161,900 |
| 2024/04/18 | 1,485 | 1,509 | 1,370 | 1,445 | -86 | -5.6% | 2,071,300 |
| 2024/04/17 | 1,535 | 1,630 | 1,492 | 1,531 | -3 | -0.2% | 2,460,700 |
| 2024/04/16 | 1,415 | 1,543 | 1,415 | 1,534 | +93 | +6.5% | 1,253,300 |
| 2024/04/15 | 1,490 | 1,498 | 1,376 | 1,441 | -88 | -5.8% | 1,822,600 |
| 2024/04/12 | 1,503 | 1,543 | 1,452 | 1,529 | +110 | +7.8% | 1,458,200 |
| 2024/04/11 | 1,450 | 1,464 | 1,384 | 1,419 | -18 | -1.3% | 777,800 |
| 2024/04/10 | 1,411 | 1,453 | 1,406 | 1,437 | +25 | +1.8% | 682,900 |
| 2024/04/09 | 1,418 | 1,454 | 1,374 | 1,412 | -1 | -0.1% | 1,368,400 |
| 2024/04/08 | 1,391 | 1,455 | 1,376 | 1,413 | +25 | +1.8% | 1,086,600 |
| 2024/04/05 | 1,458 | 1,480 | 1,367 | 1,388 | -92 | -6.2% | 1,686,500 |
| 2024/04/04 | 1,561 | 1,585 | 1,430 | 1,480 | -70 | -4.5% | 2,204,500 |
| 2024/04/03 | 1,601 | 1,664 | 1,550 | 1,550 | -91 | -5.5% | 1,271,100 |
| 2024/04/02 | 1,662 | 1,677 | 1,616 | 1,641 | -23 | -1.4% | 1,193,300 |
| 2024/04/01 | 1,820 | 1,820 | 1,661 | 1,664 | -119 | -6.7% | 1,591,400 |
| 2024/03/29 | 1,739 | 1,819 | 1,717 | 1,783 | +44 | +2.5% | 1,655,100 |
| 2024/03/28 | 1,744 | 1,796 | 1,712 | 1,739 | -43 | -2.4% | 1,456,400 |
| 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 |
251～
300
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
