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 |
---|---|---|---|---|---|---|---|
2019/09/26 | 1,073 | 1,073 | 1,055 | 1,055 | -19 | -1.8% | 6,200 |
2019/09/25 | 1,082 | 1,082 | 1,071 | 1,074 | +9 | +0.8% | 3,100 |
2019/09/24 | 1,058 | 1,072 | 1,058 | 1,065 | +11 | +1% | 1,600 |
2019/09/20 | 1,058 | 1,062 | 1,052 | 1,054 | -7 | -0.7% | 1,800 |
2019/09/19 | 1,051 | 1,061 | 1,051 | 1,061 | +16 | +1.5% | 2,900 |
2019/09/18 | 1,057 | 1,057 | 1,045 | 1,045 | -14 | -1.3% | 3,000 |
2019/09/17 | 1,086 | 1,086 | 1,048 | 1,059 | -22 | -2% | 3,700 |
2019/09/13 | 1,075 | 1,081 | 1,060 | 1,081 | +7 | +0.7% | 2,500 |
2019/09/12 | 1,056 | 1,084 | 1,056 | 1,074 | ±0 | ±0% | 5,600 |
2019/09/11 | 1,064 | 1,074 | 1,060 | 1,074 | +11 | +1% | 1,500 |
2019/09/10 | 1,070 | 1,085 | 1,063 | 1,063 | -21 | -1.9% | 7,000 |
2019/09/09 | 1,090 | 1,097 | 1,084 | 1,084 | -3 | -0.3% | 1,100 |
2019/09/06 | 1,079 | 1,102 | 1,079 | 1,087 | +12 | +1.1% | 3,100 |
2019/09/05 | 1,074 | 1,086 | 1,070 | 1,075 | +1 | +0.1% | 4,400 |
2019/09/04 | 1,077 | 1,085 | 1,056 | 1,074 | -22 | -2% | 7,400 |
2019/09/03 | 1,096 | 1,096 | 1,071 | 1,096 | +19 | +1.8% | 2,100 |
2019/09/02 | 1,095 | 1,116 | 1,077 | 1,077 | -18 | -1.6% | 1,100 |
2019/08/30 | 1,132 | 1,144 | 1,080 | 1,095 | +18 | +1.7% | 11,600 |
2019/08/29 | 1,116 | 1,142 | 1,070 | 1,077 | -73 | -6.3% | 5,700 |
2019/08/28 | 1,146 | 1,154 | 1,140 | 1,150 | +13 | +1.1% | 3,400 |
2019/08/27 | 1,102 | 1,148 | 1,100 | 1,137 | +30 | +2.7% | 5,200 |
2019/08/26 | 1,069 | 1,109 | 1,069 | 1,107 | +2 | +0.2% | 3,600 |
2019/08/23 | 1,103 | 1,105 | 1,094 | 1,105 | ±0 | ±0% | 4,900 |
2019/08/22 | 1,103 | 1,107 | 1,096 | 1,105 | ±0 | ±0% | 4,100 |
2019/08/21 | 1,083 | 1,105 | 1,075 | 1,105 | +17 | +1.6% | 4,600 |
2019/08/20 | 1,036 | 1,088 | 1,036 | 1,088 | +38 | +3.6% | 8,200 |
2019/08/19 | 1,049 | 1,068 | 1,025 | 1,050 | +16 | +1.5% | 9,000 |
2019/08/16 | 1,050 | 1,050 | 1,027 | 1,034 | -2 | -0.2% | 6,600 |
2019/08/15 | 1,053 | 1,060 | 1,025 | 1,036 | -67 | -6.1% | 18,700 |
2019/08/14 | 1,127 | 1,127 | 1,095 | 1,103 | -16 | -1.4% | 11,100 |
2019/08/13 | 1,135 | 1,145 | 1,097 | 1,119 | -256 | -18.6% | 62,300 |
2019/08/09 | 1,414 | 1,418 | 1,375 | 1,375 | -35 | -2.5% | 7,800 |
2019/08/08 | 1,364 | 1,410 | 1,358 | 1,410 | +45 | +3.3% | 5,100 |
2019/08/07 | 1,371 | 1,371 | 1,348 | 1,365 | +5 | +0.4% | 2,900 |
2019/08/06 | 1,337 | 1,369 | 1,318 | 1,360 | -7 | -0.5% | 10,600 |
2019/08/05 | 1,408 | 1,416 | 1,364 | 1,367 | -41 | -2.9% | 6,200 |
2019/08/02 | 1,423 | 1,423 | 1,388 | 1,408 | -16 | -1.1% | 9,900 |
2019/08/01 | 1,423 | 1,433 | 1,416 | 1,424 | -10 | -0.7% | 3,200 |
2019/07/31 | 1,447 | 1,447 | 1,426 | 1,434 | -2 | -0.1% | 2,900 |
2019/07/30 | 1,426 | 1,448 | 1,426 | 1,436 | +7 | +0.5% | 2,400 |
2019/07/29 | 1,452 | 1,452 | 1,429 | 1,429 | -8 | -0.6% | 1,300 |
2019/07/26 | 1,439 | 1,447 | 1,431 | 1,437 | -14 | -1% | 900 |
2019/07/25 | 1,456 | 1,463 | 1,434 | 1,451 | +25 | +1.8% | 5,100 |
2019/07/24 | 1,443 | 1,443 | 1,419 | 1,426 | -4 | -0.3% | 3,200 |
2019/07/23 | 1,427 | 1,437 | 1,420 | 1,430 | -3 | -0.2% | 3,300 |
2019/07/22 | 1,442 | 1,443 | 1,417 | 1,433 | -17 | -1.2% | 6,700 |
2019/07/19 | 1,443 | 1,460 | 1,431 | 1,450 | +7 | +0.5% | 2,300 |
2019/07/18 | 1,456 | 1,461 | 1,416 | 1,443 | -9 | -0.6% | 7,800 |
2019/07/17 | 1,450 | 1,461 | 1,441 | 1,452 | +11 | +0.8% | 4,800 |
2019/07/16 | 1,458 | 1,472 | 1,438 | 1,441 | -14 | -1% | 6,700 |
1351~
1400
件表示中 / 1564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 | 45,300円 | +10.1% | +221.9% | 3.31% | 8.24倍 | 1.53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 |
テクノスマイル | - | +14.3% | +78.6% | - | - | - |
|
- |
RSC | 50,100円 | +10.1% | -4.3% | 4.79% | 7.26倍 | 0.67倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
イシン | 75,200円 | +5.8% | -2.1% | 0.00% | 10.15倍 | 1.31倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
パパネッツ | 78,800円 | +11.4% | -3.2% | 2.79% | 5.85倍 | 1.10倍 |
|
- |
市場注目の銘柄
チャート関連のコラム