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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,376 | 1,393 | 1,321 | 1,371 | ±0 | ±0% | 996,300 |
| 2010/03/09 | 1,300 | 1,383 | 1,295 | 1,371 | +84 | +6.5% | 1,120,800 |
| 2010/03/08 | 1,298 | 1,307 | 1,279 | 1,287 | +8 | +0.6% | 345,900 |
| 2010/03/05 | 1,270 | 1,285 | 1,257 | 1,279 | +8 | +0.6% | 255,500 |
| 2010/03/04 | 1,252 | 1,303 | 1,252 | 1,271 | ±0 | ±0% | 490,200 |
| 2010/03/03 | 1,300 | 1,300 | 1,243 | 1,271 | -28 | -2.2% | 569,900 |
| 2010/03/02 | 1,332 | 1,345 | 1,272 | 1,299 | -33 | -2.5% | 514,200 |
| 2010/03/01 | 1,320 | 1,370 | 1,307 | 1,332 | -13 | -1% | 832,400 |
| 2010/02/26 | 1,346 | 1,385 | 1,320 | 1,345 | +15 | +1.1% | 780,900 |
| 2010/02/25 | 1,318 | 1,358 | 1,305 | 1,330 | +10 | +0.8% | 427,400 |
| 2010/02/24 | 1,332 | 1,375 | 1,320 | 1,320 | -40 | -2.9% | 546,000 |
| 2010/02/23 | 1,400 | 1,404 | 1,350 | 1,360 | -20 | -1.4% | 717,600 |
| 2010/02/22 | 1,345 | 1,393 | 1,335 | 1,380 | +100 | +7.8% | 1,573,800 |
| 2010/02/19 | 1,218 | 1,283 | 1,205 | 1,280 | +45 | +3.6% | 1,299,200 |
| 2010/02/18 | 1,174 | 1,266 | 1,170 | 1,235 | +71 | +6.1% | 1,624,300 |
| 2010/02/17 | 1,126 | 1,185 | 1,083 | 1,164 | +19 | +1.7% | 1,454,800 |
| 2010/02/16 | 1,097 | 1,150 | 1,012 | 1,145 | -3 | -0.3% | 1,907,500 |
| 2010/02/15 | 1,094 | 1,154 | 1,080 | 1,148 | +78 | +7.3% | 766,100 |
| 2010/02/12 | 1,106 | 1,112 | 1,057 | 1,070 | -43 | -3.9% | 682,900 |
| 2010/02/10 | 1,138 | 1,145 | 1,102 | 1,113 | +4 | +0.4% | 409,200 |
| 2010/02/09 | 1,137 | 1,174 | 1,090 | 1,109 | -58 | -5% | 729,700 |
| 2010/02/08 | 1,197 | 1,199 | 1,167 | 1,167 | -44 | -3.6% | 383,200 |
| 2010/02/05 | 1,210 | 1,228 | 1,200 | 1,211 | -58 | -4.6% | 485,200 |
| 2010/02/04 | 1,319 | 1,329 | 1,239 | 1,269 | -37 | -2.8% | 413,400 |
| 2010/02/03 | 1,333 | 1,344 | 1,293 | 1,306 | -12 | -0.9% | 357,400 |
| 2010/02/02 | 1,257 | 1,319 | 1,257 | 1,318 | +61 | +4.9% | 420,100 |
| 2010/02/01 | 1,290 | 1,320 | 1,208 | 1,257 | -43 | -3.3% | 622,700 |
| 2010/01/29 | 1,315 | 1,347 | 1,300 | 1,300 | -11 | -0.8% | 583,600 |
| 2010/01/28 | 1,390 | 1,399 | 1,284 | 1,311 | -79 | -5.7% | 1,134,700 |
| 2010/01/27 | 1,404 | 1,419 | 1,386 | 1,390 | ±0 | ±0% | 412,000 |
| 2010/01/26 | 1,394 | 1,418 | 1,385 | 1,390 | -3 | -0.2% | 636,900 |
| 2010/01/25 | 1,444 | 1,464 | 1,385 | 1,393 | -161 | -10.4% | 1,658,600 |
| 2010/01/22 | 1,615 | 1,630 | 1,530 | 1,554 | -101 | -6.1% | 1,421,800 |
| 2010/01/21 | 1,618 | 1,670 | 1,593 | 1,655 | +48 | +3% | 510,700 |
| 2010/01/20 | 1,665 | 1,690 | 1,582 | 1,607 | -34 | -2.1% | 738,500 |
| 2010/01/19 | 1,711 | 1,749 | 1,630 | 1,641 | -99 | -5.7% | 1,023,500 |
| 2010/01/18 | 1,727 | 1,777 | 1,703 | 1,740 | +60 | +3.6% | 1,477,200 |
| 2010/01/15 | 1,620 | 1,693 | 1,601 | 1,680 | +125 | +8% | 2,026,200 |
| 2010/01/14 | 1,440 | 1,555 | 1,428 | 1,555 | +129 | +9% | 1,080,000 |
| 2010/01/13 | 1,438 | 1,455 | 1,420 | 1,426 | -29 | -2% | 315,700 |
| 2010/01/12 | 1,445 | 1,490 | 1,434 | 1,455 | +3 | +0.2% | 476,600 |
| 2010/01/08 | 1,405 | 1,470 | 1,404 | 1,452 | +61 | +4.4% | 789,100 |
| 2010/01/07 | 1,421 | 1,425 | 1,391 | 1,391 | -32 | -2.2% | 359,700 |
| 2010/01/06 | 1,456 | 1,476 | 1,413 | 1,423 | -28 | -1.9% | 547,900 |
| 2010/01/05 | 1,400 | 1,458 | 1,382 | 1,451 | +65 | +4.7% | 653,900 |
| 2010/01/04 | 1,387 | 1,392 | 1,369 | 1,386 | +23 | +1.7% | 201,000 |
| 2009/12/30 | 1,390 | 1,394 | 1,361 | 1,363 | -22 | -1.6% | 338,000 |
| 2009/12/29 | 1,382 | 1,416 | 1,375 | 1,385 | +4 | +0.3% | 420,300 |
| 2009/12/28 | 1,372 | 1,416 | 1,372 | 1,381 | -2 | -0.1% | 489,500 |
| 2009/12/25 | 1,419 | 1,430 | 1,373 | 1,383 | -46 | -3.2% | 602,400 |
3601～
3650
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
