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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,036 | 1,055 | 1,025 | 1,052 | +18 | +1.7% | 233,800 |
| 2010/10/18 | 1,036 | 1,066 | 1,028 | 1,034 | -11 | -1.1% | 219,500 |
| 2010/10/15 | 1,072 | 1,085 | 1,039 | 1,045 | -37 | -3.4% | 441,900 |
| 2010/10/14 | 1,120 | 1,131 | 1,082 | 1,082 | -25 | -2.3% | 336,000 |
| 2010/10/13 | 1,144 | 1,171 | 1,094 | 1,107 | -40 | -3.5% | 349,100 |
| 2010/10/12 | 1,236 | 1,245 | 1,130 | 1,147 | -29 | -2.5% | 995,700 |
| 2010/10/08 | 1,140 | 1,178 | 1,115 | 1,176 | +117 | +11% | 1,331,300 |
| 2010/10/07 | 1,027 | 1,064 | 1,027 | 1,059 | +16 | +1.5% | 251,200 |
| 2010/10/06 | 1,037 | 1,050 | 1,022 | 1,043 | +3 | +0.3% | 179,600 |
| 2010/10/05 | 995 | 1,042 | 986 | 1,040 | +40 | +4% | 233,200 |
| 2010/10/04 | 1,037 | 1,037 | 999 | 1,000 | -33 | -3.2% | 256,100 |
| 2010/10/01 | 1,053 | 1,058 | 1,026 | 1,033 | -18 | -1.7% | 251,800 |
| 2010/09/30 | 1,096 | 1,097 | 1,051 | 1,051 | -36 | -3.3% | 279,600 |
| 2010/09/29 | 1,084 | 1,103 | 1,084 | 1,087 | +4 | +0.4% | 148,100 |
| 2010/09/28 | 1,080 | 1,114 | 1,079 | 1,083 | +3 | +0.3% | 190,900 |
| 2010/09/27 | 1,081 | 1,092 | 1,060 | 1,080 | ±0 | ±0% | 205,500 |
| 2010/09/24 | 1,095 | 1,095 | 1,080 | 1,080 | -25 | -2.3% | 324,900 |
| 2010/09/22 | 1,120 | 1,120 | 1,105 | 1,105 | -18 | -1.6% | 236,600 |
| 2010/09/21 | 1,138 | 1,142 | 1,120 | 1,123 | -9 | -0.8% | 238,000 |
| 2010/09/17 | 1,119 | 1,141 | 1,118 | 1,132 | +13 | +1.2% | 179,600 |
| 2010/09/16 | 1,153 | 1,154 | 1,118 | 1,119 | -25 | -2.2% | 235,900 |
| 2010/09/15 | 1,125 | 1,167 | 1,112 | 1,144 | +7 | +0.6% | 335,100 |
| 2010/09/14 | 1,158 | 1,158 | 1,137 | 1,137 | -16 | -1.4% | 211,300 |
| 2010/09/13 | 1,165 | 1,165 | 1,138 | 1,153 | ±0 | ±0% | 245,300 |
| 2010/09/10 | 1,161 | 1,169 | 1,137 | 1,153 | -2 | -0.2% | 500,600 |
| 2010/09/09 | 1,278 | 1,304 | 1,150 | 1,155 | -108 | -8.6% | 1,615,300 |
| 2010/09/08 | 1,290 | 1,310 | 1,252 | 1,263 | -57 | -4.3% | 441,400 |
| 2010/09/07 | 1,270 | 1,356 | 1,253 | 1,320 | +11 | +0.8% | 558,200 |
| 2010/09/06 | 1,265 | 1,315 | 1,246 | 1,309 | +69 | +5.6% | 587,800 |
| 2010/09/03 | 1,193 | 1,241 | 1,192 | 1,240 | +39 | +3.2% | 280,400 |
| 2010/09/02 | 1,220 | 1,223 | 1,179 | 1,201 | +4 | +0.3% | 170,700 |
| 2010/09/01 | 1,153 | 1,197 | 1,153 | 1,197 | +54 | +4.7% | 138,100 |
| 2010/08/31 | 1,204 | 1,204 | 1,142 | 1,143 | -72 | -5.9% | 153,900 |
| 2010/08/30 | 1,220 | 1,234 | 1,208 | 1,215 | +6 | +0.5% | 185,200 |
| 2010/08/27 | 1,173 | 1,210 | 1,171 | 1,209 | +19 | +1.6% | 154,900 |
| 2010/08/26 | 1,150 | 1,191 | 1,150 | 1,190 | +46 | +4% | 146,400 |
| 2010/08/25 | 1,133 | 1,173 | 1,130 | 1,144 | -23 | -2% | 192,000 |
| 2010/08/24 | 1,213 | 1,219 | 1,163 | 1,167 | -45 | -3.7% | 241,700 |
| 2010/08/23 | 1,159 | 1,219 | 1,150 | 1,212 | +68 | +5.9% | 354,300 |
| 2010/08/20 | 1,138 | 1,168 | 1,135 | 1,144 | -12 | -1% | 118,800 |
| 2010/08/19 | 1,110 | 1,161 | 1,110 | 1,156 | +40 | +3.6% | 191,400 |
| 2010/08/18 | 1,110 | 1,118 | 1,100 | 1,116 | +13 | +1.2% | 92,400 |
| 2010/08/17 | 1,100 | 1,124 | 1,098 | 1,103 | -11 | -1% | 221,000 |
| 2010/08/16 | 1,120 | 1,137 | 1,108 | 1,114 | -20 | -1.8% | 108,900 |
| 2010/08/13 | 1,113 | 1,143 | 1,110 | 1,134 | +22 | +2% | 83,000 |
| 2010/08/12 | 1,100 | 1,119 | 1,090 | 1,112 | -25 | -2.2% | 162,100 |
| 2010/08/11 | 1,161 | 1,165 | 1,121 | 1,137 | -21 | -1.8% | 86,600 |
| 2010/08/10 | 1,179 | 1,193 | 1,147 | 1,158 | -10 | -0.9% | 172,300 |
| 2010/08/09 | 1,108 | 1,179 | 1,108 | 1,168 | +46 | +4.1% | 176,400 |
| 2010/08/06 | 1,108 | 1,133 | 1,105 | 1,122 | ±0 | ±0% | 100,500 |
3451～
3500
件表示中 / 5820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 | 131,900円 | +11.6% | - | 0.00% | 236.38倍 | 2.13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 |
| Ｓｐｅｅｅ | 496,000円 | +14.6% | - | 0.00% | - | 9.77倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| ＩＧポート | 260,900円 | +9.7% | +24.5% | 0.57% | 44.72倍 | 6.85倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ソラコム | 112,100円 | +25.0% | +43.1% | 0.00% | 73.80倍 | 5.25倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| セーフィー | 91,300円 | +20.2% | - | 0.00% | - | 5.68倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
