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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 7,600 | 7,900 | 7,500 | 7,733.3 | +133.3 | +1.8% | 719,400 |
| 2005/06/30 | 7,700 | 8,033.3 | 7,466.7 | 7,600 | -166.7 | -2.1% | 619,200 |
| 2005/06/29 | 8,033.3 | 8,266.7 | 7,733.3 | 7,766.7 | -66.6 | -0.9% | 1,260,000 |
| 2005/06/28 | 7,400 | 7,900 | 7,366.7 | 7,833.3 | +500 | +6.8% | 1,355,100 |
| 2005/06/27 | 7,266.7 | 7,433.3 | 7,166.7 | 7,333.3 | +166.6 | +2.3% | 867,300 |
| 2005/06/24 | 6,766.7 | 7,266.7 | 6,733.3 | 7,166.7 | +333.4 | +4.9% | 1,194,600 |
| 2005/06/23 | 7,000 | 7,166.7 | 6,800 | 6,833.3 | -200 | -2.8% | 1,374,900 |
| 2005/06/22 | 6,400 | 7,033.3 | 6,266.7 | 7,033.3 | +666.6 | +10.5% | 1,546,800 |
| 2005/06/21 | 6,133.3 | 6,400 | 6,100 | 6,366.7 | +333.4 | +5.5% | 363,000 |
| 2005/06/20 | 6,066.7 | 6,100 | 6,000 | 6,033.3 | -66.7 | -1.1% | 190,800 |
| 2005/06/17 | 6,133.3 | 6,200 | 6,000 | 6,100 | -133.3 | -2.1% | 344,400 |
| 2005/06/16 | 6,400 | 6,466.7 | 6,166.7 | 6,233.3 | -100 | -1.6% | 428,100 |
| 2005/06/15 | 6,266.7 | 6,333.3 | 6,166.7 | 6,333.3 | +100 | +1.6% | 335,400 |
| 2005/06/14 | 6,633.3 | 6,766.7 | 6,166.7 | 6,233.3 | -266.7 | -4.1% | 1,081,800 |
| 2005/06/13 | 6,233.3 | 6,533.3 | 6,166.7 | 6,500 | +433.3 | +7.1% | 782,100 |
| 2005/06/10 | 6,000 | 6,133.3 | 5,966.7 | 6,066.7 | +200 | +3.4% | 737,100 |
| 2005/06/09 | 5,866.7 | 6,033.3 | 5,833.3 | 5,866.7 | ±0 | ±0% | 443,100 |
| 2005/06/08 | 6,033.3 | 6,066.7 | 5,800 | 5,866.7 | -100 | -1.7% | 456,900 |
| 2005/06/07 | 6,200 | 6,233.3 | 5,933.3 | 5,966.7 | -166.6 | -2.7% | 564,900 |
| 2005/06/06 | 6,200 | 6,333.3 | 6,133.3 | 6,133.3 | -266.7 | -4.2% | 494,100 |
| 2005/06/03 | 6,533.3 | 6,566.7 | 6,333.3 | 6,400 | -166.7 | -2.5% | 405,600 |
| 2005/06/02 | 6,766.7 | 6,866.7 | 6,566.7 | 6,566.7 | -33.3 | -0.5% | 737,700 |
| 2005/06/01 | 6,200 | 6,700 | 6,166.7 | 6,600 | +433.3 | +7% | 1,215,600 |
| 2005/05/31 | 5,900 | 6,233.3 | 5,666.7 | 6,166.7 | +200 | +3.4% | 1,084,800 |
| 2005/05/30 | 6,100 | 6,433.3 | 5,900 | 5,966.7 | -133.3 | -2.2% | 1,795,200 |
| 2005/05/27 | 6,100 | 6,100 | 6,100 | 6,100 | -1,333.3 | -17.9% | 656,400 |
| 2005/05/26 | 7,500 | 7,566.7 | 7,233.3 | 7,433.3 | -200 | -2.6% | 328,500 |
| 2005/05/25 | 7,833.3 | 7,900 | 7,533.3 | 7,633.3 | -233.4 | -3% | 287,700 |
| 2005/05/24 | 7,833.3 | 8,100 | 7,766.7 | 7,866.7 | ±0 | ±0% | 193,200 |
| 2005/05/23 | 7,933.3 | 7,966.7 | 7,833.3 | 7,866.7 | -166.6 | -2.1% | 146,400 |
| 2005/05/20 | 8,233.3 | 8,266.7 | 8,033.3 | 8,033.3 | -200 | -2.4% | 147,900 |
| 2005/05/19 | 7,900 | 8,300 | 7,833.3 | 8,233.3 | +500 | +6.5% | 357,300 |
| 2005/05/18 | 7,866.7 | 7,900 | 7,700 | 7,733.3 | +33.3 | +0.4% | 309,900 |
| 2005/05/17 | 8,200 | 8,266.7 | 7,533.3 | 7,700 | -433.3 | -5.3% | 573,600 |
| 2005/05/16 | 8,333.3 | 8,400 | 8,066.7 | 8,133.3 | -300 | -3.6% | 267,600 |
| 2005/05/13 | 8,466.7 | 8,466.7 | 8,366.7 | 8,433.3 | -66.7 | -0.8% | 177,300 |
| 2005/05/12 | 8,666.7 | 8,700 | 8,500 | 8,500 | -133.3 | -1.5% | 148,500 |
| 2005/05/11 | 8,666.7 | 8,733.3 | 8,633.3 | 8,633.3 | -100 | -1.1% | 81,600 |
| 2005/05/10 | 8,866.7 | 8,866.7 | 8,733.3 | 8,733.3 | -133.4 | -1.5% | 157,800 |
| 2005/05/09 | 8,700 | 8,966.7 | 8,600 | 8,866.7 | +233.4 | +2.7% | 357,900 |
| 2005/05/06 | 8,533.3 | 8,633.3 | 8,433.3 | 8,633.3 | +100 | +1.2% | 229,200 |
| 2005/05/02 | 8,600 | 8,633.3 | 8,466.7 | 8,533.3 | -100 | -1.2% | 144,300 |
| 2005/04/28 | 8,666.7 | 8,733.3 | 8,566.7 | 8,633.3 | ±0 | ±0% | 161,100 |
| 2005/04/27 | 8,600 | 8,733.3 | 8,566.7 | 8,633.3 | -33.4 | -0.4% | 195,900 |
| 2005/04/26 | 8,800 | 8,833.3 | 8,600 | 8,666.7 | -200 | -2.3% | 242,700 |
| 2005/04/25 | 8,766.7 | 8,966.7 | 8,766.7 | 8,866.7 | ±0 | ±0% | 174,000 |
| 2005/04/22 | 9,100 | 9,100 | 8,866.7 | 8,866.7 | -33.3 | -0.4% | 201,600 |
| 2005/04/21 | 8,633.3 | 8,900 | 8,533.3 | 8,900 | +133.3 | +1.5% | 248,400 |
| 2005/04/20 | 8,933.3 | 8,933.3 | 8,766.7 | 8,766.7 | -33.3 | -0.4% | 207,600 |
| 2005/04/19 | 8,833.3 | 8,866.7 | 8,700 | 8,800 | +166.7 | +1.9% | 256,500 |
4851～
4900
件表示中 / 5920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 | 73,500円 | +11.6% | - | 0.00% | 131.72倍 | 1.19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 |
| ダイナミクマ | 126,200円 | +27.0% | - | 0.00% | - | 7.82倍 |
|
- |
| ＵＬＳ－Ｇ | 477,000円 | +21.2% | +25.1% | 1.09% | 18.61倍 | 2.90倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| マークラインズ | 221,800円 | +16.9% | +10.0% | 2.34% | 17.16倍 | 4.43倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＣＩＪ | 43,900円 | +4.9% | +3.4% | 3.19% | 19.55倍 | 1.73倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
