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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,648 | 1,660 | 1,610 | 1,652 | +21 | +1.3% | 21,200 |
2019/05/17 | 1,620 | 1,700 | 1,614 | 1,631 | +47 | +3% | 35,300 |
2019/05/16 | 1,571 | 1,625 | 1,501 | 1,584 | +12 | +0.8% | 61,700 |
2019/05/15 | 1,628 | 1,635 | 1,570 | 1,572 | -78 | -4.7% | 22,600 |
2019/05/14 | 1,588 | 1,667 | 1,505 | 1,650 | -13 | -0.8% | 49,800 |
2019/05/13 | 1,683 | 1,711 | 1,641 | 1,663 | -21 | -1.2% | 18,800 |
2019/05/10 | 1,716 | 1,728 | 1,667 | 1,684 | -41 | -2.4% | 24,500 |
2019/05/09 | 1,652 | 1,740 | 1,641 | 1,725 | +73 | +4.4% | 32,600 |
2019/05/08 | 1,650 | 1,678 | 1,640 | 1,652 | -33 | -2% | 18,300 |
2019/05/07 | 1,712 | 1,735 | 1,682 | 1,685 | -27 | -1.6% | 14,000 |
2019/04/26 | 1,709 | 1,717 | 1,677 | 1,712 | -24 | -1.4% | 10,500 |
2019/04/25 | 1,701 | 1,743 | 1,700 | 1,736 | +26 | +1.5% | 9,600 |
2019/04/24 | 1,709 | 1,740 | 1,686 | 1,710 | ±0 | ±0% | 14,900 |
2019/04/23 | 1,635 | 1,725 | 1,611 | 1,710 | +49 | +3% | 28,200 |
2019/04/22 | 1,752 | 1,765 | 1,626 | 1,661 | -82 | -4.7% | 34,100 |
2019/04/19 | 1,706 | 1,799 | 1,680 | 1,743 | +40 | +2.3% | 92,600 |
2019/04/18 | 1,878 | 1,890 | 1,701 | 1,703 | -167 | -8.9% | 60,100 |
2019/04/17 | 1,934 | 1,980 | 1,860 | 1,870 | -64 | -3.3% | 30,300 |
2019/04/16 | 1,861 | 1,937 | 1,861 | 1,934 | +78 | +4.2% | 36,600 |
2019/04/15 | 1,811 | 1,856 | 1,811 | 1,856 | +45 | +2.5% | 14,300 |
2019/04/12 | 1,895 | 1,897 | 1,806 | 1,811 | -21 | -1.1% | 31,700 |
2019/04/11 | 1,876 | 1,910 | 1,832 | 1,832 | -58 | -3.1% | 29,900 |
2019/04/10 | 1,881 | 1,947 | 1,856 | 1,890 | -3 | -0.2% | 23,100 |
2019/04/09 | 1,942 | 1,965 | 1,876 | 1,893 | -47 | -2.4% | 25,200 |
2019/04/08 | 1,946 | 2,070 | 1,921 | 1,940 | +34 | +1.8% | 46,400 |
2019/04/05 | 1,881 | 2,148 | 1,817 | 1,906 | +33 | +1.8% | 180,000 |
2019/04/04 | 2,080 | 2,098 | 1,872 | 1,873 | -204 | -9.8% | 103,700 |
2019/04/03 | 2,179 | 2,179 | 1,956 | 2,077 | -7 | -0.3% | 96,600 |
2019/04/02 | 2,128 | 2,280 | 2,050 | 2,084 | +14 | +0.7% | 111,900 |
2019/04/01 | 2,250 | 2,339 | 2,049 | 2,070 | -146 | -6.6% | 322,600 |
2019/03/29 | 1,820 | 2,216 | 1,820 | 2,216 | +400 | +22% | 265,800 |
2019/03/28 | 1,895 | 2,010 | 1,808 | 1,816 | -73 | -3.9% | 80,800 |
2019/03/27 | 1,720 | 1,954 | 1,710 | 1,889 | +193 | +11.4% | 76,900 |
2019/03/26 | 1,696 | 1,740 | 1,668 | 1,696 | +1 | +0.1% | 36,100 |
2019/03/25 | 1,744 | 1,762 | 1,680 | 1,695 | -155 | -8.4% | 60,000 |
2019/03/22 | 1,895 | 1,930 | 1,796 | 1,850 | -85 | -4.4% | 67,700 |
2019/03/20 | 1,910 | 2,011 | 1,850 | 1,935 | +105 | +5.7% | 156,800 |
2019/03/19 | 1,711 | 1,879 | 1,650 | 1,830 | +133 | +7.8% | 82,900 |
2019/03/18 | 1,654 | 1,754 | 1,613 | 1,697 | +73 | +4.5% | 35,800 |
2019/03/15 | 1,483 | 1,670 | 1,483 | 1,624 | +142 | +9.6% | 48,200 |
2019/03/14 | 1,520 | 1,550 | 1,457 | 1,482 | -13 | -0.9% | 8,400 |
2019/03/13 | 1,463 | 1,523 | 1,463 | 1,495 | +38 | +2.6% | 8,500 |
2019/03/12 | 1,438 | 1,492 | 1,432 | 1,457 | +19 | +1.3% | 9,700 |
2019/03/11 | 1,421 | 1,455 | 1,421 | 1,438 | +24 | +1.7% | 3,600 |
2019/03/08 | 1,457 | 1,473 | 1,405 | 1,414 | -84 | -5.6% | 9,500 |
2019/03/07 | 1,505 | 1,505 | 1,470 | 1,498 | +4 | +0.3% | 5,400 |
2019/03/06 | 1,515 | 1,522 | 1,488 | 1,494 | -35 | -2.3% | 7,300 |
2019/03/05 | 1,544 | 1,552 | 1,512 | 1,529 | -30 | -1.9% | 6,200 |
2019/03/04 | 1,529 | 1,570 | 1,501 | 1,559 | +31 | +2% | 13,100 |
2019/03/01 | 1,520 | 1,543 | 1,505 | 1,528 | +10 | +0.7% | 4,400 |
1351~
1400
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