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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 5,950 | 5,960 | 5,810 | 5,830 | -110 | -1.9% | 345,200 |
| 2007/02/14 | 5,890 | 5,990 | 5,820 | 5,940 | +80 | +1.4% | 438,800 |
| 2007/02/13 | 5,880 | 6,120 | 5,830 | 5,860 | -80 | -1.3% | 527,200 |
| 2007/02/09 | 5,780 | 5,950 | 5,710 | 5,940 | +220 | +3.8% | 354,400 |
| 2007/02/08 | 5,840 | 5,950 | 5,670 | 5,720 | -130 | -2.2% | 396,800 |
| 2007/02/07 | 5,650 | 6,000 | 5,650 | 5,850 | +220 | +3.9% | 786,600 |
| 2007/02/06 | 5,690 | 5,730 | 5,610 | 5,630 | -40 | -0.7% | 220,200 |
| 2007/02/05 | 5,650 | 5,820 | 5,610 | 5,670 | -60 | -1% | 348,900 |
| 2007/02/02 | 5,840 | 5,870 | 5,680 | 5,730 | -50 | -0.9% | 299,600 |
| 2007/02/01 | 5,970 | 5,970 | 5,740 | 5,780 | -130 | -2.2% | 393,200 |
| 2007/01/31 | 5,860 | 5,980 | 5,680 | 5,910 | +100 | +1.7% | 549,900 |
| 2007/01/30 | 6,290 | 6,290 | 5,760 | 5,810 | -380 | -6.1% | 670,500 |
| 2007/01/29 | 6,020 | 6,250 | 5,870 | 6,190 | +240 | +4% | 579,000 |
| 2007/01/26 | 5,840 | 5,960 | 5,760 | 5,950 | +10 | +0.2% | 832,900 |
| 2007/01/25 | 6,250 | 6,280 | 5,910 | 5,940 | -260 | -4.2% | 588,800 |
| 2007/01/24 | 6,280 | 6,340 | 6,190 | 6,200 | +20 | +0.3% | 644,900 |
| 2007/01/23 | 6,200 | 6,370 | 6,120 | 6,180 | -30 | -0.5% | 648,600 |
| 2007/01/22 | 6,370 | 6,600 | 6,070 | 6,210 | -80 | -1.3% | 1,664,300 |
| 2007/01/19 | 6,060 | 6,330 | 5,880 | 6,290 | +290 | +4.8% | 2,638,900 |
| 2007/01/18 | 5,680 | 6,180 | 5,580 | 6,000 | +820 | +15.8% | 3,634,600 |
| 2007/01/17 | 4,770 | 5,180 | 4,710 | 5,180 | +500 | +10.7% | 2,567,400 |
| 2007/01/16 | 4,610 | 4,740 | 4,530 | 4,680 | +20 | +0.4% | 1,149,300 |
| 2007/01/15 | 4,930 | 4,950 | 4,660 | 4,660 | -230 | -4.7% | 480,700 |
| 2007/01/12 | 4,720 | 4,920 | 4,630 | 4,890 | +120 | +2.5% | 549,900 |
| 2007/01/11 | 4,950 | 5,010 | 4,700 | 4,770 | -130 | -2.7% | 431,100 |
| 2007/01/10 | 4,930 | 5,060 | 4,880 | 4,900 | +20 | +0.4% | 633,900 |
| 2007/01/09 | 5,030 | 5,080 | 4,840 | 4,880 | -330 | -6.3% | 838,100 |
| 2007/01/05 | 5,430 | 5,470 | 5,180 | 5,210 | -220 | -4.1% | 493,800 |
| 2007/01/04 | 5,550 | 5,570 | 5,420 | 5,430 | -60 | -1.1% | 180,700 |
| 2006/12/29 | 5,550 | 5,560 | 5,400 | 5,490 | -90 | -1.6% | 342,400 |
| 2006/12/28 | 5,690 | 5,710 | 5,540 | 5,580 | -60 | -1.1% | 277,600 |
| 2006/12/27 | 5,750 | 5,770 | 5,550 | 5,640 | -50 | -0.9% | 294,900 |
| 2006/12/26 | 5,700 | 5,790 | 5,650 | 5,690 | +50 | +0.9% | 478,100 |
| 2006/12/25 | 5,890 | 5,900 | 5,620 | 5,640 | -230 | -3.9% | 839,700 |
| 2006/12/22 | 5,530 | 5,870 | 5,480 | 5,870 | +390 | +7.1% | 1,552,100 |
| 2006/12/21 | 5,470 | 5,610 | 5,360 | 5,480 | +90 | +1.7% | 903,300 |
| 2006/12/20 | 5,700 | 5,720 | 5,350 | 5,390 | -240 | -4.3% | 1,188,000 |
| 2006/12/19 | 5,730 | 5,880 | 5,610 | 5,630 | -20 | -0.4% | 1,383,100 |
| 2006/12/18 | 5,890 | 5,910 | 5,590 | 5,650 | -940 | -14.3% | 3,343,200 |
| 2006/12/15 | 6,790 | 6,830 | 6,530 | 6,590 | -200 | -2.9% | 911,800 |
| 2006/12/14 | 6,810 | 6,880 | 6,720 | 6,790 | -10 | -0.1% | 863,100 |
| 2006/12/13 | 6,900 | 6,970 | 6,670 | 6,800 | -200 | -2.9% | 677,900 |
| 2006/12/12 | 7,090 | 7,230 | 6,950 | 7,000 | -150 | -2.1% | 427,800 |
| 2006/12/11 | 7,310 | 7,350 | 7,090 | 7,150 | -260 | -3.5% | 277,500 |
| 2006/12/08 | 7,530 | 7,540 | 7,360 | 7,410 | -40 | -0.5% | 120,900 |
| 2006/12/07 | 7,620 | 7,660 | 7,430 | 7,450 | -140 | -1.8% | 230,200 |
| 2006/12/06 | 7,570 | 7,680 | 7,500 | 7,590 | -20 | -0.3% | 148,800 |
| 2006/12/05 | 7,730 | 7,740 | 7,570 | 7,610 | -40 | -0.5% | 114,400 |
| 2006/12/04 | 7,560 | 7,690 | 7,450 | 7,650 | +30 | +0.4% | 168,600 |
| 2006/12/01 | 7,650 | 7,820 | 7,570 | 7,620 | -130 | -1.7% | 195,900 |
4351～
4400
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
