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 |
---|---|---|---|---|---|---|---|
2019/02/19 | 1,475 | 1,496 | 1,475 | 1,484 | -13 | -0.9% | 1,900 |
2019/02/18 | 1,513 | 1,515 | 1,483 | 1,497 | -16 | -1.1% | 3,900 |
2019/02/15 | 1,487 | 1,513 | 1,469 | 1,513 | +7 | +0.5% | 10,700 |
2019/02/14 | 1,540 | 1,583 | 1,505 | 1,506 | -144 | -8.7% | 16,600 |
2019/02/13 | 1,657 | 1,695 | 1,646 | 1,650 | +29 | +1.8% | 13,200 |
2019/02/12 | 1,523 | 1,629 | 1,511 | 1,621 | +71 | +4.6% | 13,700 |
2019/02/08 | 1,620 | 1,620 | 1,550 | 1,550 | -99 | -6% | 13,100 |
2019/02/07 | 1,709 | 1,720 | 1,649 | 1,649 | -63 | -3.7% | 15,500 |
2019/02/06 | 1,755 | 1,760 | 1,701 | 1,712 | -51 | -2.9% | 12,200 |
2019/02/05 | 1,783 | 1,797 | 1,720 | 1,763 | -20 | -1.1% | 13,000 |
2019/02/04 | 1,833 | 1,833 | 1,755 | 1,783 | -20 | -1.1% | 18,600 |
2019/02/01 | 1,745 | 1,848 | 1,745 | 1,803 | +67 | +3.9% | 40,500 |
2019/01/31 | 1,663 | 1,741 | 1,640 | 1,736 | +105 | +6.4% | 28,100 |
2019/01/30 | 1,745 | 1,760 | 1,611 | 1,631 | -116 | -6.6% | 38,000 |
2019/01/29 | 1,733 | 1,766 | 1,696 | 1,747 | -20 | -1.1% | 22,600 |
2019/01/28 | 1,868 | 1,869 | 1,740 | 1,767 | -69 | -3.8% | 32,100 |
2019/01/25 | 1,919 | 1,919 | 1,825 | 1,836 | -29 | -1.6% | 21,800 |
2019/01/24 | 1,811 | 1,887 | 1,721 | 1,865 | +80 | +4.5% | 52,100 |
2019/01/23 | 1,956 | 2,047 | 1,781 | 1,785 | -203 | -10.2% | 133,700 |
2019/01/22 | 1,860 | 2,048 | 1,850 | 1,988 | +88 | +4.6% | 113,100 |
2019/01/21 | 1,818 | 1,937 | 1,804 | 1,900 | +185 | +10.8% | 162,200 |
2019/01/18 | 1,599 | 1,799 | 1,550 | 1,715 | +185 | +12.1% | 171,200 |
2019/01/17 | 1,410 | 1,550 | 1,393 | 1,530 | +150 | +10.9% | 60,500 |
2019/01/16 | 1,492 | 1,522 | 1,330 | 1,380 | -85 | -5.8% | 41,900 |
2019/01/15 | 1,428 | 1,490 | 1,420 | 1,465 | +34 | +2.4% | 28,700 |
2019/01/11 | 1,409 | 1,456 | 1,380 | 1,431 | +40 | +2.9% | 32,100 |
2019/01/10 | 1,442 | 1,455 | 1,390 | 1,391 | -51 | -3.5% | 18,900 |
2019/01/09 | 1,539 | 1,600 | 1,439 | 1,442 | -93 | -6.1% | 45,900 |
2019/01/08 | 1,499 | 1,620 | 1,490 | 1,535 | +46 | +3.1% | 35,400 |
2019/01/07 | 1,475 | 1,640 | 1,465 | 1,489 | +55 | +3.8% | 35,200 |
2019/01/04 | 1,330 | 1,440 | 1,323 | 1,434 | +44 | +3.2% | 11,400 |
2018/12/28 | 1,419 | 1,427 | 1,370 | 1,390 | -29 | -2% | 20,300 |
2018/12/27 | 1,418 | 1,444 | 1,370 | 1,419 | +88 | +6.6% | 30,900 |
2018/12/26 | 1,423 | 1,423 | 1,300 | 1,331 | -24 | -1.8% | 23,100 |
2018/12/25 | 1,430 | 1,439 | 1,350 | 1,355 | -145 | -9.7% | 27,500 |
2018/12/21 | 1,549 | 1,550 | 1,401 | 1,500 | +19 | +1.3% | 36,800 |
2018/12/20 | 1,570 | 1,609 | 1,452 | 1,481 | -162 | -9.9% | 43,500 |
2018/12/19 | 1,628 | 1,666 | 1,577 | 1,643 | -1 | -0.1% | 24,200 |
2018/12/18 | 1,735 | 1,735 | 1,585 | 1,644 | -90 | -5.2% | 32,700 |
2018/12/17 | 1,870 | 1,873 | 1,712 | 1,734 | -176 | -9.2% | 30,200 |
2018/12/14 | 2,059 | 2,059 | 1,886 | 1,910 | -189 | -9% | 43,600 |
2018/12/13 | 2,081 | 2,108 | 2,020 | 2,099 | -11 | -0.5% | 17,900 |
2018/12/12 | 1,973 | 2,110 | 1,953 | 2,110 | +141 | +7.2% | 35,700 |
2018/12/11 | 2,132 | 2,195 | 1,940 | 1,969 | -144 | -6.8% | 39,100 |
2018/12/10 | 2,347 | 2,347 | 2,110 | 2,113 | -284 | -11.8% | 38,600 |
2018/12/07 | 2,252 | 2,400 | 2,174 | 2,397 | +172 | +7.7% | 51,800 |
2018/12/06 | 2,350 | 2,369 | 2,205 | 2,225 | -115 | -4.9% | 22,600 |
2018/12/05 | 2,254 | 2,340 | 2,240 | 2,340 | -14 | -0.6% | 28,600 |
2018/12/04 | 2,502 | 2,502 | 2,354 | 2,354 | -146 | -5.8% | 44,000 |
2018/12/03 | 2,490 | 2,557 | 2,450 | 2,500 | -25 | -1% | 27,800 |
1401~
1450
件表示中 / 1468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 | 87,500円 | +10.1% | +221.9% | 3.43% | 7.16倍 | 1.48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 |
アウンコンサル | 17,500円 | -9.3% | - | 0.00% | - | 2.90倍 |
|
検索連動型広告、SEOコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
ミモザ | - | +10.6% | -21.7% | - | - | - |
|
- |
アイガー | - | +7.4% | +42.9% | - | - | - |
|
- |
ビジネスコー | 115,400円 | +12.4% | +7.6% | 4.33% | 50.99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