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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,150 | 1,162 | 1,130 | 1,146 | +21 | +1.9% | 12,800 |
2019/12/24 | 1,154 | 1,159 | 1,105 | 1,125 | -7 | -0.6% | 17,900 |
2019/12/23 | 1,140 | 1,140 | 1,125 | 1,132 | -3 | -0.3% | 5,900 |
2019/12/20 | 1,132 | 1,146 | 1,121 | 1,135 | -1 | -0.1% | 4,300 |
2019/12/19 | 1,145 | 1,148 | 1,136 | 1,136 | -9 | -0.8% | 2,600 |
2019/12/18 | 1,137 | 1,147 | 1,130 | 1,145 | +8 | +0.7% | 2,500 |
2019/12/17 | 1,140 | 1,159 | 1,132 | 1,137 | -3 | -0.3% | 8,300 |
2019/12/16 | 1,154 | 1,155 | 1,140 | 1,140 | -31 | -2.6% | 3,700 |
2019/12/13 | 1,177 | 1,177 | 1,159 | 1,171 | -6 | -0.5% | 1,700 |
2019/12/12 | 1,180 | 1,180 | 1,177 | 1,177 | -3 | -0.3% | 600 |
2019/12/11 | 1,167 | 1,191 | 1,167 | 1,180 | -11 | -0.9% | 3,500 |
2019/12/10 | 1,192 | 1,193 | 1,189 | 1,191 | -1 | -0.1% | 500 |
2019/12/09 | 1,162 | 1,203 | 1,162 | 1,192 | +30 | +2.6% | 5,200 |
2019/12/06 | 1,160 | 1,164 | 1,152 | 1,162 | +2 | +0.2% | 2,700 |
2019/12/05 | 1,161 | 1,161 | 1,160 | 1,160 | -1 | -0.1% | 700 |
2019/12/04 | 1,180 | 1,180 | 1,161 | 1,161 | -35 | -2.9% | 6,800 |
2019/12/03 | 1,207 | 1,217 | 1,196 | 1,196 | -28 | -2.3% | 6,800 |
2019/12/02 | 1,189 | 1,287 | 1,189 | 1,224 | +35 | +2.9% | 21,100 |
2019/11/29 | 1,197 | 1,197 | 1,180 | 1,189 | -7 | -0.6% | 3,700 |
2019/11/28 | 1,193 | 1,196 | 1,180 | 1,196 | +3 | +0.3% | 2,000 |
2019/11/27 | 1,201 | 1,203 | 1,186 | 1,193 | -8 | -0.7% | 1,700 |
2019/11/26 | 1,210 | 1,211 | 1,185 | 1,201 | +1 | +0.1% | 5,900 |
2019/11/25 | 1,175 | 1,209 | 1,175 | 1,200 | +40 | +3.4% | 11,300 |
2019/11/22 | 1,101 | 1,160 | 1,101 | 1,160 | +55 | +5% | 7,400 |
2019/11/21 | 1,099 | 1,120 | 1,093 | 1,105 | +7 | +0.6% | 9,300 |
2019/11/20 | 1,105 | 1,105 | 1,098 | 1,098 | -7 | -0.6% | 3,400 |
2019/11/19 | 1,108 | 1,108 | 1,105 | 1,105 | -15 | -1.3% | 700 |
2019/11/18 | 1,100 | 1,128 | 1,100 | 1,120 | +13 | +1.2% | 4,400 |
2019/11/15 | 1,104 | 1,107 | 1,097 | 1,107 | +3 | +0.3% | 3,800 |
2019/11/14 | 1,122 | 1,130 | 1,082 | 1,104 | -13 | -1.2% | 41,300 |
2019/11/13 | 1,100 | 1,117 | 1,098 | 1,117 | +17 | +1.5% | 7,600 |
2019/11/12 | 1,084 | 1,100 | 1,079 | 1,100 | +16 | +1.5% | 3,800 |
2019/11/11 | 1,065 | 1,088 | 1,065 | 1,084 | +25 | +2.4% | 2,700 |
2019/11/08 | 1,063 | 1,104 | 1,054 | 1,059 | -12 | -1.1% | 16,100 |
2019/11/07 | 1,052 | 1,075 | 1,042 | 1,071 | +14 | +1.3% | 6,300 |
2019/11/06 | 1,079 | 1,079 | 1,035 | 1,057 | -4 | -0.4% | 10,900 |
2019/11/05 | 1,111 | 1,111 | 1,061 | 1,061 | -50 | -4.5% | 17,500 |
2019/11/01 | 1,130 | 1,430 | 1,111 | 1,111 | -19 | -1.7% | 327,800 |
2019/10/31 | 1,139 | 1,139 | 1,112 | 1,130 | +30 | +2.7% | 1,800 |
2019/10/30 | 1,122 | 1,122 | 1,090 | 1,100 | -20 | -1.8% | 3,800 |
2019/10/29 | 1,107 | 1,123 | 1,107 | 1,120 | +14 | +1.3% | 5,800 |
2019/10/28 | 1,091 | 1,113 | 1,091 | 1,106 | -1 | -0.1% | 2,800 |
2019/10/25 | 1,116 | 1,116 | 1,095 | 1,107 | +12 | +1.1% | 7,700 |
2019/10/24 | 1,082 | 1,100 | 1,082 | 1,095 | +13 | +1.2% | 1,700 |
2019/10/23 | 1,078 | 1,086 | 1,070 | 1,082 | +4 | +0.4% | 3,600 |
2019/10/21 | 1,064 | 1,083 | 1,060 | 1,078 | +20 | +1.9% | 4,300 |
2019/10/18 | 1,051 | 1,069 | 1,051 | 1,058 | -5 | -0.5% | 2,300 |
2019/10/17 | 1,064 | 1,066 | 1,051 | 1,063 | ±0 | ±0% | 6,200 |
2019/10/16 | 1,108 | 1,108 | 1,063 | 1,063 | +3 | +0.3% | 5,600 |
2019/10/15 | 1,064 | 1,072 | 1,051 | 1,060 | -19 | -1.8% | 3,400 |
1201~
1250
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