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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 1,192 | 1,219 | 1,192 | 1,216 | +24 | +2% | 180,700 |
| 2010/07/27 | 1,200 | 1,210 | 1,171 | 1,192 | +17 | +1.4% | 307,000 |
| 2010/07/26 | 1,145 | 1,183 | 1,141 | 1,175 | +50 | +4.4% | 265,800 |
| 2010/07/23 | 1,130 | 1,137 | 1,114 | 1,125 | +18 | +1.6% | 166,900 |
| 2010/07/22 | 1,120 | 1,140 | 1,103 | 1,107 | -39 | -3.4% | 261,300 |
| 2010/07/21 | 1,141 | 1,158 | 1,132 | 1,146 | +20 | +1.8% | 201,000 |
| 2010/07/20 | 1,123 | 1,160 | 1,119 | 1,126 | -24 | -2.1% | 180,300 |
| 2010/07/16 | 1,181 | 1,197 | 1,147 | 1,150 | -49 | -4.1% | 364,000 |
| 2010/07/15 | 1,210 | 1,225 | 1,199 | 1,199 | -33 | -2.7% | 240,300 |
| 2010/07/14 | 1,212 | 1,239 | 1,207 | 1,232 | +34 | +2.8% | 336,800 |
| 2010/07/13 | 1,200 | 1,217 | 1,190 | 1,198 | -1 | -0.1% | 135,600 |
| 2010/07/12 | 1,203 | 1,228 | 1,195 | 1,199 | -18 | -1.5% | 200,900 |
| 2010/07/09 | 1,216 | 1,224 | 1,209 | 1,217 | +2 | +0.2% | 145,800 |
| 2010/07/08 | 1,229 | 1,233 | 1,205 | 1,215 | +16 | +1.3% | 214,100 |
| 2010/07/07 | 1,234 | 1,235 | 1,197 | 1,199 | -42 | -3.4% | 264,900 |
| 2010/07/06 | 1,236 | 1,241 | 1,191 | 1,241 | +2 | +0.2% | 244,000 |
| 2010/07/05 | 1,233 | 1,261 | 1,225 | 1,239 | -9 | -0.7% | 305,300 |
| 2010/07/02 | 1,243 | 1,275 | 1,231 | 1,248 | +18 | +1.5% | 268,400 |
| 2010/07/01 | 1,219 | 1,249 | 1,216 | 1,230 | -11 | -0.9% | 332,500 |
| 2010/06/30 | 1,160 | 1,250 | 1,158 | 1,241 | +46 | +3.8% | 433,200 |
| 2010/06/29 | 1,219 | 1,250 | 1,188 | 1,195 | -22 | -1.8% | 328,300 |
| 2010/06/28 | 1,279 | 1,289 | 1,211 | 1,217 | -66 | -5.1% | 316,200 |
| 2010/06/25 | 1,319 | 1,330 | 1,283 | 1,283 | -58 | -4.3% | 395,500 |
| 2010/06/24 | 1,338 | 1,366 | 1,338 | 1,341 | -3 | -0.2% | 185,200 |
| 2010/06/23 | 1,365 | 1,366 | 1,335 | 1,344 | -35 | -2.5% | 208,600 |
| 2010/06/22 | 1,379 | 1,386 | 1,365 | 1,379 | -19 | -1.4% | 165,900 |
| 2010/06/21 | 1,356 | 1,398 | 1,356 | 1,398 | +46 | +3.4% | 258,400 |
| 2010/06/18 | 1,390 | 1,391 | 1,325 | 1,352 | -24 | -1.7% | 531,400 |
| 2010/06/17 | 1,435 | 1,438 | 1,372 | 1,376 | -63 | -4.4% | 490,100 |
| 2010/06/16 | 1,438 | 1,465 | 1,433 | 1,439 | +17 | +1.2% | 319,100 |
| 2010/06/15 | 1,445 | 1,459 | 1,421 | 1,422 | -28 | -1.9% | 427,200 |
| 2010/06/14 | 1,452 | 1,490 | 1,434 | 1,450 | +27 | +1.9% | 589,400 |
| 2010/06/11 | 1,460 | 1,464 | 1,412 | 1,423 | -12 | -0.8% | 537,800 |
| 2010/06/10 | 1,410 | 1,444 | 1,388 | 1,435 | +80 | +5.9% | 952,000 |
| 2010/06/09 | 1,450 | 1,489 | 1,353 | 1,355 | +55 | +4.2% | 2,156,700 |
| 2010/06/08 | 1,279 | 1,316 | 1,269 | 1,300 | +33 | +2.6% | 492,200 |
| 2010/06/07 | 1,270 | 1,289 | 1,261 | 1,267 | -42 | -3.2% | 370,700 |
| 2010/06/04 | 1,295 | 1,319 | 1,292 | 1,309 | +9 | +0.7% | 244,200 |
| 2010/06/03 | 1,300 | 1,316 | 1,285 | 1,300 | +30 | +2.4% | 249,800 |
| 2010/06/02 | 1,288 | 1,325 | 1,261 | 1,270 | -38 | -2.9% | 350,200 |
| 2010/06/01 | 1,340 | 1,340 | 1,282 | 1,308 | -8 | -0.6% | 436,000 |
| 2010/05/31 | 1,295 | 1,330 | 1,289 | 1,316 | +70 | +5.6% | 510,500 |
| 2010/05/28 | 1,284 | 1,285 | 1,224 | 1,246 | +22 | +1.8% | 509,800 |
| 2010/05/27 | 1,150 | 1,239 | 1,140 | 1,224 | +52 | +4.4% | 493,500 |
| 2010/05/26 | 1,161 | 1,195 | 1,121 | 1,172 | +41 | +3.6% | 463,200 |
| 2010/05/25 | 1,230 | 1,242 | 1,131 | 1,131 | -114 | -9.2% | 632,500 |
| 2010/05/24 | 1,285 | 1,288 | 1,234 | 1,245 | -19 | -1.5% | 353,800 |
| 2010/05/21 | 1,251 | 1,307 | 1,241 | 1,264 | -51 | -3.9% | 626,700 |
| 2010/05/20 | 1,325 | 1,378 | 1,307 | 1,315 | -31 | -2.3% | 439,300 |
| 2010/05/19 | 1,270 | 1,351 | 1,261 | 1,346 | +55 | +4.3% | 644,900 |
3651～
3700
件表示中 / 5964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 | 86,400円 | +11.6% | - | 0.00% | 154.84倍 | 1.40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 |
| ＩＭＡＧＩＣＡＧ | 79,300円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| アイネス | 165,800円 | +6.0% | +13.6% | 3.62% | 12.32倍 | 0.88倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| トヨクモ | 303,000円 | +46.2% | +20.5% | 0.66% | 30.18倍 | 10.91倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 太田昭 | 258,900円 | +9.8% | +18.4% | 3.44% | 11.07倍 | 0.97倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
