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 |
|---|---|---|---|---|---|---|---|
| 2005/09/05 | 8,733.3 | 9,100 | 8,666.7 | 9,000 | +166.7 | +1.9% | 1,356,600 |
| 2005/09/02 | 8,466.7 | 8,833.3 | 8,366.7 | 8,833.3 | +366.6 | +4.3% | 1,099,200 |
| 2005/09/01 | 8,533.3 | 8,566.7 | 8,400 | 8,466.7 | +66.7 | +0.8% | 650,400 |
| 2005/08/31 | 8,166.7 | 8,433.3 | 8,166.7 | 8,400 | +266.7 | +3.3% | 1,311,000 |
| 2005/08/30 | 8,066.7 | 8,200 | 8,000 | 8,133.3 | +133.3 | +1.7% | 510,900 |
| 2005/08/29 | 8,033.3 | 8,100 | 7,966.7 | 8,000 | -33.3 | -0.4% | 332,700 |
| 2005/08/26 | 7,900 | 8,200 | 7,833.3 | 8,033.3 | +200 | +2.6% | 880,500 |
| 2005/08/25 | 7,900 | 7,966.7 | 7,833.3 | 7,833.3 | -133.4 | -1.7% | 320,100 |
| 2005/08/24 | 7,900 | 8,033.3 | 7,766.7 | 7,966.7 | +33.4 | +0.4% | 526,500 |
| 2005/08/23 | 8,000 | 8,000 | 7,866.7 | 7,933.3 | -33.4 | -0.4% | 213,300 |
| 2005/08/22 | 8,066.7 | 8,133.3 | 7,933.3 | 7,966.7 | -100 | -1.2% | 465,300 |
| 2005/08/19 | 8,133.3 | 8,366.7 | 8,000 | 8,066.7 | -133.3 | -1.6% | 1,807,500 |
| 2005/08/18 | 7,666.7 | 8,300 | 7,633.3 | 8,200 | +566.7 | +7.4% | 1,961,700 |
| 2005/08/17 | 7,633.3 | 7,733.3 | 7,566.7 | 7,633.3 | ±0 | ±0% | 262,800 |
| 2005/08/16 | 7,600 | 7,666.7 | 7,566.7 | 7,633.3 | -33.4 | -0.4% | 182,100 |
| 2005/08/15 | 7,733.3 | 7,766.7 | 7,600 | 7,666.7 | -100 | -1.3% | 256,500 |
| 2005/08/12 | 7,700 | 7,800 | 7,600 | 7,766.7 | +100 | +1.3% | 243,900 |
| 2005/08/11 | 7,833.3 | 7,833.3 | 7,666.7 | 7,666.7 | -100 | -1.3% | 231,000 |
| 2005/08/10 | 7,900 | 7,966.7 | 7,766.7 | 7,766.7 | -66.6 | -0.9% | 367,500 |
| 2005/08/09 | 7,666.7 | 7,900 | 7,633.3 | 7,833.3 | +200 | +2.6% | 708,000 |
| 2005/08/08 | 7,400 | 7,700 | 7,400 | 7,633.3 | -33.4 | -0.4% | 583,500 |
| 2005/08/05 | 7,766.7 | 7,933.3 | 7,600 | 7,666.7 | -133.3 | -1.7% | 576,300 |
| 2005/08/04 | 7,766.7 | 7,866.7 | 7,533.3 | 7,800 | -200 | -2.5% | 668,700 |
| 2005/08/03 | 8,200 | 8,233.3 | 7,900 | 8,000 | -266.7 | -3.2% | 635,700 |
| 2005/08/02 | 8,066.7 | 8,300 | 7,900 | 8,266.7 | +266.7 | +3.3% | 1,478,100 |
| 2005/08/01 | 7,700 | 8,033.3 | 7,600 | 8,000 | +433.3 | +5.7% | 1,253,400 |
| 2005/07/29 | 7,366.7 | 7,600 | 7,366.7 | 7,566.7 | +233.4 | +3.2% | 319,500 |
| 2005/07/28 | 7,366.7 | 7,366.7 | 7,300 | 7,333.3 | ±0 | ±0% | 85,200 |
| 2005/07/27 | 7,366.7 | 7,466.7 | 7,333.3 | 7,333.3 | +33.3 | +0.5% | 220,800 |
| 2005/07/26 | 7,400 | 7,433.3 | 7,266.7 | 7,300 | -66.7 | -0.9% | 180,000 |
| 2005/07/25 | 7,400 | 7,566.7 | 7,366.7 | 7,366.7 | ±0 | ±0% | 266,100 |
| 2005/07/22 | 7,366.7 | 7,400 | 7,333.3 | 7,366.7 | -66.6 | -0.9% | 112,500 |
| 2005/07/21 | 7,466.7 | 7,500 | 7,366.7 | 7,433.3 | +66.6 | +0.9% | 135,900 |
| 2005/07/20 | 7,400 | 7,433.3 | 7,366.7 | 7,366.7 | +33.4 | +0.5% | 89,400 |
| 2005/07/19 | 7,500 | 7,533.3 | 7,333.3 | 7,333.3 | -166.7 | -2.2% | 213,900 |
| 2005/07/15 | 7,566.7 | 7,600 | 7,466.7 | 7,500 | -33.3 | -0.4% | 149,100 |
| 2005/07/14 | 7,466.7 | 7,566.7 | 7,400 | 7,533.3 | +100 | +1.3% | 257,400 |
| 2005/07/13 | 7,600 | 7,633.3 | 7,433.3 | 7,433.3 | -133.4 | -1.8% | 215,400 |
| 2005/07/12 | 7,633.3 | 7,633.3 | 7,566.7 | 7,566.7 | -66.6 | -0.9% | 138,600 |
| 2005/07/11 | 7,733.3 | 7,733.3 | 7,566.7 | 7,633.3 | +33.3 | +0.4% | 169,500 |
| 2005/07/08 | 7,600 | 7,766.7 | 7,533.3 | 7,600 | ±0 | ±0% | 413,100 |
| 2005/07/07 | 7,533.3 | 7,600 | 7,500 | 7,600 | ±0 | ±0% | 125,100 |
| 2005/07/06 | 7,566.7 | 7,633.3 | 7,466.7 | 7,600 | +100 | +1.3% | 202,500 |
| 2005/07/05 | 7,733.3 | 7,733.3 | 7,466.7 | 7,500 | -266.7 | -3.4% | 334,800 |
| 2005/07/04 | 7,833.3 | 7,933.3 | 7,700 | 7,766.7 | +33.4 | +0.4% | 439,200 |
| 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 |
4851～
4900
件表示中 / 5965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 | 69,000円 | +11.6% | - | 0.00% | 123.66倍 | 1.12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 |
| マーベラス | 50,600円 | +25.2% | +11.1% | 2.37% | 21.90倍 | 1.17倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＰＲＴＩＭＥＳ | 232,100円 | +15.0% | +67.4% | 0.57% | 14.74倍 | 4.58倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| エヌアイデイ | 234,000円 | +0.1% | -1.9% | 1.24% | 11.27倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ｉｐｓ | 236,400円 | +17.9% | +20.3% | 1.69% | 10.21倍 | 2.01倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
