アクセスグループ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 501 | 502 | 451 | 475 | -39 | -7.6% | 55,900 |
| 2025/04/03 | 500 | 516 | 500 | 514 | -12 | -2.3% | 15,600 |
| 2025/04/02 | 518 | 529 | 510 | 526 | +18 | +3.5% | 11,400 |
| 2025/04/01 | 526 | 526 | 506 | 508 | -18 | -3.4% | 17,600 |
| 2025/03/31 | 524 | 530 | 511 | 526 | -13 | -2.4% | 23,600 |
| 2025/03/28 | 523 | 553 | 523 | 539 | -616 | -53.3% | 28,600 |
| 2025/03/27 | 1,185 | 1,188 | 1,155 | 1,155 | -15 | -1.3% | 16,300 |
| 2025/03/26 | 1,177 | 1,187 | 1,166 | 1,170 | -7 | -0.6% | 8,500 |
| 2025/03/25 | 1,172 | 1,184 | 1,167 | 1,177 | -10 | -0.8% | 9,400 |
| 2025/03/24 | 1,170 | 1,230 | 1,167 | 1,187 | -13 | -1.1% | 19,400 |
| 2025/03/21 | 1,134 | 1,209 | 1,119 | 1,200 | +65 | +5.7% | 35,200 |
| 2025/03/19 | 1,033 | 1,158 | 1,033 | 1,135 | +103 | +10% | 39,500 |
| 2025/03/18 | 1,029 | 1,034 | 1,022 | 1,032 | +5 | +0.5% | 16,800 |
| 2025/03/17 | 1,029 | 1,048 | 1,001 | 1,027 | +87 | +9.3% | 90,400 |
| 2025/03/14 | 933 | 944 | 933 | 940 | +7 | +0.8% | 1,400 |
| 2025/03/13 | 933 | 949 | 931 | 933 | +5 | +0.5% | 3,000 |
| 2025/03/12 | 930 | 934 | 928 | 928 | -2 | -0.2% | 1,100 |
| 2025/03/11 | 929 | 934 | 922 | 930 | +1 | +0.1% | 4,600 |
| 2025/03/10 | 945 | 945 | 929 | 929 | -1 | -0.1% | 2,600 |
| 2025/03/07 | 920 | 930 | 920 | 930 | +2 | +0.2% | 1,000 |
| 2025/03/06 | 939 | 939 | 928 | 928 | -7 | -0.7% | 3,600 |
| 2025/03/05 | 931 | 939 | 922 | 935 | +4 | +0.4% | 3,700 |
| 2025/03/04 | 939 | 941 | 930 | 931 | -9 | -1% | 1,900 |
| 2025/03/03 | 930 | 943 | 930 | 940 | +18 | +2% | 2,600 |
| 2025/02/28 | 921 | 927 | 921 | 922 | +2 | +0.2% | 2,500 |
| 2025/02/27 | 934 | 959 | 919 | 920 | +1 | +0.1% | 6,700 |
| 2025/02/26 | 913 | 988 | 913 | 919 | +6 | +0.7% | 51,200 |
| 2025/02/25 | 913 | 913 | 903 | 913 | -14 | -1.5% | 13,600 |
| 2025/02/21 | 942 | 942 | 916 | 927 | -15 | -1.6% | 10,000 |
| 2025/02/20 | 948 | 955 | 942 | 942 | -6 | -0.6% | 3,800 |
| 2025/02/19 | 975 | 975 | 947 | 948 | -20 | -2.1% | 6,900 |
| 2025/02/18 | 973 | 979 | 948 | 968 | -12 | -1.2% | 10,800 |
| 2025/02/17 | 982 | 990 | 962 | 980 | -2 | -0.2% | 11,700 |
| 2025/02/14 | 982 | 993 | 974 | 982 | +5 | +0.5% | 7,800 |
| 2025/02/13 | 977 | 987 | 961 | 977 | -2 | -0.2% | 6,300 |
| 2025/02/12 | 991 | 991 | 979 | 979 | -2 | -0.2% | 4,500 |
| 2025/02/10 | 996 | 996 | 974 | 981 | -14 | -1.4% | 8,900 |
| 2025/02/07 | 1,015 | 1,015 | 987 | 995 | -22 | -2.2% | 20,400 |
| 2025/02/06 | 1,016 | 1,049 | 999 | 1,017 | +3 | +0.3% | 48,100 |
| 2025/02/05 | 1,001 | 1,019 | 981 | 1,014 | +3 | +0.3% | 24,100 |
| 2025/02/04 | 1,001 | 1,035 | 974 | 1,011 | +36 | +3.7% | 52,900 |
| 2025/02/03 | 980 | 1,032 | 964 | 975 | +21 | +2.2% | 134,800 |
| 2025/01/31 | 955 | 957 | 954 | 954 | -4 | -0.4% | 900 |
| 2025/01/30 | 953 | 967 | 952 | 958 | +5 | +0.5% | 1,500 |
| 2025/01/29 | 958 | 959 | 952 | 953 | -4 | -0.4% | 3,300 |
| 2025/01/28 | 959 | 967 | 956 | 957 | -11 | -1.1% | 1,200 |
| 2025/01/27 | 957 | 968 | 953 | 968 | +18 | +1.9% | 600 |
| 2025/01/24 | 947 | 966 | 947 | 950 | ±0 | ±0% | 1,800 |
| 2025/01/23 | 950 | 952 | 950 | 950 | -14 | -1.5% | 1,600 |
| 2025/01/22 | 957 | 965 | 950 | 964 | +17 | +1.8% | 2,300 |
1～
50
件表示中 / 1562件
類似銘柄と比較する
現在ご覧いただいている「アクセスＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アクセスＧＨＤ | 47,500円 | +10.1% | +221.9% | 3.16% | 8.64倍 | 1.60倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| ＣＲＧＨＤ | 27,800円 | +5.3% | +999.9% | 0.00% | 6.15倍 | 0.56倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| メディ総研 | 123,500円 | +33.6% | +52.8% | 0.00% | 7.79倍 | 0.93倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| Ｈヴェラス | 72,000円 | +1.2% | - | 1.67% | - | 0.43倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
市場注目の銘柄
チャート関連のコラム
