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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 10,433.3 | 10,466.7 | 9,633.3 | 10,000 | -266.7 | -2.6% | 672,000 |
| 2006/02/09 | 10,666.7 | 10,733.3 | 10,233.3 | 10,266.7 | -133.3 | -1.3% | 766,500 |
| 2006/02/08 | 10,000 | 10,533.3 | 9,966.7 | 10,400 | +600 | +6.1% | 2,061,600 |
| 2006/02/07 | 9,666.7 | 9,866.7 | 9,500 | 9,800 | +133.3 | +1.4% | 649,800 |
| 2006/02/06 | 9,300 | 9,666.7 | 9,200 | 9,666.7 | +433.4 | +4.7% | 845,400 |
| 2006/02/03 | 9,133.3 | 9,300 | 9,066.7 | 9,233.3 | +33.3 | +0.4% | 195,600 |
| 2006/02/02 | 9,200 | 9,266.7 | 9,066.7 | 9,200 | +166.7 | +1.8% | 172,200 |
| 2006/02/01 | 9,233.3 | 9,400 | 9,000 | 9,033.3 | -233.4 | -2.5% | 354,000 |
| 2006/01/31 | 9,233.3 | 9,366.7 | 9,200 | 9,266.7 | -100 | -1.1% | 234,900 |
| 2006/01/30 | 9,600 | 9,666.7 | 9,333.3 | 9,366.7 | -100 | -1.1% | 360,900 |
| 2006/01/27 | 9,366.7 | 9,500 | 9,233.3 | 9,466.7 | +233.4 | +2.5% | 301,500 |
| 2006/01/26 | 9,500 | 9,500 | 9,100 | 9,233.3 | +33.3 | +0.4% | 302,700 |
| 2006/01/25 | 9,400 | 9,533.3 | 9,066.7 | 9,200 | -133.3 | -1.4% | 623,700 |
| 2006/01/24 | 9,166.7 | 9,533.3 | 8,966.7 | 9,333.3 | +800 | +9.4% | 1,087,200 |
| 2006/01/23 | 8,733.3 | 9,000 | 8,533.3 | 8,533.3 | -666.7 | -7.2% | 612,900 |
| 2006/01/20 | 9,900 | 10,066.7 | 8,733.3 | 9,200 | -433.3 | -4.5% | 1,133,100 |
| 2006/01/19 | 8,933.3 | 9,833.3 | 8,933.3 | 9,633.3 | +1,066.6 | +12.5% | 1,355,400 |
| 2006/01/18 | 8,833.3 | 9,033.3 | 8,200 | 8,566.7 | -933.3 | -9.8% | 1,809,000 |
| 2006/01/17 | 10,233.3 | 10,533.3 | 9,266.7 | 9,500 | -1,300 | -12% | 1,455,000 |
| 2006/01/16 | 10,800 | 10,933.3 | 10,666.7 | 10,800 | -100 | -0.9% | 664,800 |
| 2006/01/13 | 10,833.3 | 11,366.7 | 10,700 | 10,900 | -33.3 | -0.3% | 1,601,400 |
| 2006/01/12 | 10,366.7 | 11,066.7 | 10,333.3 | 10,933.3 | +600 | +5.8% | 1,542,900 |
| 2006/01/11 | 10,433.3 | 10,466.7 | 10,200 | 10,333.3 | -166.7 | -1.6% | 380,100 |
| 2006/01/10 | 10,700 | 10,800 | 10,333.3 | 10,500 | -33.3 | -0.3% | 421,200 |
| 2006/01/06 | 10,400 | 10,733.3 | 10,266.7 | 10,533.3 | +66.6 | +0.6% | 737,100 |
| 2006/01/05 | 10,666.7 | 10,900 | 10,333.3 | 10,466.7 | -466.6 | -4.3% | 1,095,600 |
| 2006/01/04 | 10,500 | 11,000 | 10,300 | 10,933.3 | +833.3 | +8.3% | 1,479,600 |
| 2005/12/30 | 9,833.3 | 10,166.7 | 9,600 | 10,100 | +666.7 | +7.1% | 1,375,200 |
| 2005/12/29 | 9,600 | 9,766.7 | 9,366.7 | 9,433.3 | -66.7 | -0.7% | 687,300 |
| 2005/12/28 | 9,433.3 | 9,600 | 9,366.7 | 9,500 | +66.7 | +0.7% | 674,100 |
| 2005/12/27 | 9,200 | 9,433.3 | 9,100 | 9,433.3 | +300 | +3.3% | 714,300 |
| 2005/12/26 | 9,166.7 | 9,266.7 | 9,033.3 | 9,133.3 | +33.3 | +0.4% | 309,900 |
| 2005/12/22 | 9,200 | 9,233.3 | 9,000 | 9,100 | -66.7 | -0.7% | 245,400 |
| 2005/12/21 | 9,233.3 | 9,366.7 | 9,166.7 | 9,166.7 | +66.7 | +0.7% | 785,100 |
| 2005/12/20 | 9,100 | 9,166.7 | 8,900 | 9,100 | +33.3 | +0.4% | 486,600 |
| 2005/12/19 | 8,966.7 | 9,200 | 8,966.7 | 9,066.7 | +166.7 | +1.9% | 996,600 |
| 2005/12/16 | 8,766.7 | 9,000 | 8,666.7 | 8,900 | +266.7 | +3.1% | 987,600 |
| 2005/12/15 | 8,800 | 8,900 | 8,600 | 8,633.3 | -300 | -3.4% | 656,100 |
| 2005/12/14 | 8,733.3 | 8,966.7 | 8,600 | 8,933.3 | +300 | +3.5% | 771,300 |
| 2005/12/13 | 8,700 | 8,800 | 8,566.7 | 8,633.3 | -33.4 | -0.4% | 711,300 |
| 2005/12/12 | 8,466.7 | 8,666.7 | 8,366.7 | 8,666.7 | +233.4 | +2.8% | 547,800 |
| 2005/12/09 | 8,266.7 | 8,500 | 8,200 | 8,433.3 | +166.6 | +2% | 476,100 |
| 2005/12/08 | 8,100 | 8,266.7 | 8,066.7 | 8,266.7 | +166.7 | +2.1% | 354,600 |
| 2005/12/07 | 8,266.7 | 8,366.7 | 8,066.7 | 8,100 | -233.3 | -2.8% | 215,100 |
| 2005/12/06 | 8,366.7 | 8,366.7 | 8,200 | 8,333.3 | ±0 | ±0% | 343,200 |
| 2005/12/05 | 8,533.3 | 8,666.7 | 8,300 | 8,333.3 | -166.7 | -2% | 646,200 |
| 2005/12/02 | 8,200 | 8,566.7 | 8,133.3 | 8,500 | +366.7 | +4.5% | 987,000 |
| 2005/12/01 | 8,366.7 | 8,400 | 8,066.7 | 8,133.3 | +300 | +3.8% | 964,500 |
| 2005/11/30 | 7,800 | 7,866.7 | 7,766.7 | 7,833.3 | -33.4 | -0.4% | 142,800 |
| 2005/11/29 | 7,933.3 | 7,966.7 | 7,766.7 | 7,866.7 | -133.3 | -1.7% | 180,900 |
4601～
4650
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
