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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 531 | 560 | 525 | 550 | -40 | -6.8% | 5,700 |
2020/03/12 | 590 | 599 | 581 | 590 | -27 | -4.4% | 1,700 |
2020/03/11 | 616 | 623 | 616 | 617 | -9 | -1.4% | 1,800 |
2020/03/10 | 570 | 626 | 570 | 626 | -4 | -0.6% | 6,700 |
2020/03/09 | 666 | 666 | 630 | 630 | -73 | -10.4% | 8,800 |
2020/03/06 | 765 | 765 | 685 | 703 | -60 | -7.9% | 8,100 |
2020/03/05 | 779 | 784 | 763 | 763 | +1 | +0.1% | 2,900 |
2020/03/04 | 744 | 762 | 744 | 762 | -24 | -3.1% | 300 |
2020/03/03 | 782 | 800 | 782 | 786 | +6 | +0.8% | 2,400 |
2020/03/02 | 741 | 780 | 741 | 780 | +9 | +1.2% | 1,900 |
2020/02/28 | 800 | 800 | 755 | 771 | -36 | -4.5% | 8,100 |
2020/02/27 | 834 | 834 | 807 | 807 | -27 | -3.2% | 2,900 |
2020/02/26 | 827 | 857 | 807 | 834 | -14 | -1.7% | 6,300 |
2020/02/25 | 837 | 863 | 837 | 848 | -64 | -7% | 8,700 |
2020/02/21 | 931 | 945 | 900 | 912 | -45 | -4.7% | 14,600 |
2020/02/20 | 956 | 957 | 948 | 957 | +7 | +0.7% | 700 |
2020/02/19 | 979 | 979 | 947 | 950 | -20 | -2.1% | 6,300 |
2020/02/18 | 975 | 980 | 961 | 970 | -12 | -1.2% | 3,300 |
2020/02/17 | 1,002 | 1,002 | 970 | 982 | -21 | -2.1% | 5,600 |
2020/02/14 | 1,016 | 1,029 | 986 | 1,003 | -72 | -6.7% | 8,300 |
2020/02/13 | 1,034 | 1,075 | 1,033 | 1,075 | +28 | +2.7% | 2,800 |
2020/02/12 | 1,067 | 1,067 | 1,034 | 1,047 | -10 | -0.9% | 3,700 |
2020/02/10 | 1,037 | 1,093 | 1,036 | 1,057 | +21 | +2% | 1,400 |
2020/02/07 | 1,059 | 1,059 | 1,035 | 1,036 | -28 | -2.6% | 900 |
2020/02/06 | 1,115 | 1,115 | 1,026 | 1,064 | +5 | +0.5% | 1,800 |
2020/02/05 | 1,021 | 1,059 | 1,021 | 1,059 | +14 | +1.3% | 1,000 |
2020/02/04 | 1,019 | 1,056 | 1,019 | 1,045 | +21 | +2.1% | 1,500 |
2020/02/03 | 1,015 | 1,048 | 1,014 | 1,024 | -36 | -3.4% | 4,200 |
2020/01/31 | 1,090 | 1,090 | 1,045 | 1,060 | +64 | +6.4% | 5,000 |
2020/01/30 | 1,052 | 1,056 | 983 | 996 | -62 | -5.9% | 15,400 |
2020/01/29 | 1,107 | 1,107 | 1,030 | 1,058 | -22 | -2% | 5,500 |
2020/01/28 | 1,102 | 1,103 | 1,080 | 1,080 | -32 | -2.9% | 2,600 |
2020/01/27 | 1,151 | 1,155 | 1,080 | 1,112 | -48 | -4.1% | 11,900 |
2020/01/24 | 1,220 | 1,220 | 1,138 | 1,160 | -14 | -1.2% | 5,200 |
2020/01/23 | 1,163 | 1,188 | 1,155 | 1,174 | +11 | +0.9% | 4,500 |
2020/01/22 | 1,160 | 1,163 | 1,160 | 1,163 | +3 | +0.3% | 600 |
2020/01/21 | 1,160 | 1,163 | 1,160 | 1,160 | ±0 | ±0% | 600 |
2020/01/20 | 1,161 | 1,172 | 1,152 | 1,160 | +12 | +1% | 3,900 |
2020/01/17 | 1,154 | 1,162 | 1,147 | 1,148 | -6 | -0.5% | 900 |
2020/01/16 | 1,144 | 1,167 | 1,144 | 1,154 | +22 | +1.9% | 3,100 |
2020/01/15 | 1,145 | 1,145 | 1,132 | 1,132 | -12 | -1% | 2,300 |
2020/01/14 | 1,176 | 1,176 | 1,137 | 1,144 | -32 | -2.7% | 1,600 |
2020/01/10 | 1,192 | 1,199 | 1,170 | 1,176 | -10 | -0.8% | 3,700 |
2020/01/09 | 1,161 | 1,190 | 1,158 | 1,186 | +25 | +2.2% | 4,200 |
2020/01/08 | 1,183 | 1,183 | 1,108 | 1,161 | -27 | -2.3% | 5,000 |
2020/01/07 | 1,191 | 1,199 | 1,186 | 1,188 | -3 | -0.3% | 1,800 |
2020/01/06 | 1,200 | 1,200 | 1,171 | 1,191 | -24 | -2% | 4,700 |
2019/12/30 | 1,190 | 1,215 | 1,179 | 1,215 | +29 | +2.4% | 11,400 |
2019/12/27 | 1,182 | 1,193 | 1,171 | 1,186 | +18 | +1.5% | 7,900 |
2019/12/26 | 1,140 | 1,173 | 1,140 | 1,168 | +22 | +1.9% | 7,300 |
1151~
1200
件表示中 / 1475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 | 89,200円 | +10.1% | +221.9% | 3.36% | 7.30倍 | 1.36倍 |
|
企業・団体の販促支援、就活説明会等の採用支援、学校・留学生支援を展開。プロネクサスと提携 |
ミモザ | - | +10.6% | -21.7% | - | - | - |
|
- |
RVH | 5,100円 | - | - | 0.00% | - | 1.36倍 |
|
3次元グラフィックスLSIが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
アイガー | - | +7.4% | +42.9% | - | - | - |
|
- |
ビジネスコー | 115,000円 | +12.4% | +7.6% | 4.35% | 50.82倍 | 1.85倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
市場注目の銘柄
チャート関連のコラム