ＡＣＣＥＳＳ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 |
|---|---|---|---|---|---|---|---|
| 2005/04/08 | 9,433.3 | 9,466.7 | 9,266.7 | 9,333.3 | ±0 | ±0% | 272,700 |
| 2005/04/07 | 9,433.3 | 9,500 | 9,266.7 | 9,333.3 | -166.7 | -1.8% | 353,700 |
| 2005/04/06 | 9,700 | 9,766.7 | 9,500 | 9,500 | ±0 | ±0% | 372,300 |
| 2005/04/05 | 9,633.3 | 9,633.3 | 9,433.3 | 9,500 | -166.7 | -1.7% | 360,600 |
| 2005/04/04 | 9,600 | 9,800 | 9,566.7 | 9,666.7 | +33.4 | +0.3% | 602,100 |
| 2005/04/01 | 9,400 | 9,633.3 | 9,300 | 9,633.3 | +366.6 | +4% | 727,800 |
| 2005/03/31 | 9,100 | 9,333.3 | 9,066.7 | 9,266.7 | +266.7 | +3% | 402,000 |
| 2005/03/30 | 9,033.3 | 9,166.7 | 8,966.7 | 9,000 | -100 | -1.1% | 198,300 |
| 2005/03/29 | 9,100 | 9,100 | 8,833.3 | 9,100 | +133.3 | +1.5% | 263,700 |
| 2005/03/28 | 9,133.3 | 9,300 | 8,933.3 | 8,966.7 | -400 | -4.3% | 455,700 |
| 2005/03/25 | 9,166.7 | 9,433.3 | 9,000 | 9,366.7 | +466.7 | +5.2% | 602,400 |
| 2005/03/24 | 8,600 | 9,066.7 | 8,566.7 | 8,900 | +200 | +2.3% | 275,100 |
| 2005/03/23 | 8,933.3 | 9,000 | 8,633.3 | 8,700 | -300 | -3.3% | 384,300 |
| 2005/03/22 | 9,166.7 | 9,166.7 | 9,000 | 9,000 | -233.3 | -2.5% | 136,800 |
| 2005/03/18 | 9,300 | 9,366.7 | 9,200 | 9,233.3 | -100 | -1.1% | 186,900 |
| 2005/03/17 | 9,233.3 | 9,466.7 | 9,200 | 9,333.3 | -33.4 | -0.4% | 306,900 |
| 2005/03/16 | 8,966.7 | 9,366.7 | 8,966.7 | 9,366.7 | +266.7 | +2.9% | 155,400 |
| 2005/03/15 | 9,366.7 | 9,400 | 9,033.3 | 9,100 | -266.7 | -2.8% | 276,000 |
| 2005/03/14 | 9,500 | 9,600 | 9,300 | 9,366.7 | -33.3 | -0.4% | 455,700 |
| 2005/03/11 | 9,033.3 | 9,433.3 | 8,966.7 | 9,400 | +433.3 | +4.8% | 570,600 |
| 2005/03/10 | 8,900 | 9,100 | 8,833.3 | 8,966.7 | +100 | +1.1% | 282,900 |
| 2005/03/09 | 8,733.3 | 8,933.3 | 8,700 | 8,866.7 | +66.7 | +0.8% | 216,000 |
| 2005/03/08 | 8,933.3 | 8,966.7 | 8,700 | 8,800 | -133.3 | -1.5% | 240,900 |
| 2005/03/07 | 9,166.7 | 9,166.7 | 8,933.3 | 8,933.3 | -133.4 | -1.5% | 168,300 |
| 2005/03/04 | 9,033.3 | 9,166.7 | 8,900 | 9,066.7 | +33.4 | +0.4% | 244,800 |
| 2005/03/03 | 9,466.7 | 9,466.7 | 9,033.3 | 9,033.3 | -433.4 | -4.6% | 321,600 |
| 2005/03/02 | 9,466.7 | 9,600 | 9,433.3 | 9,466.7 | ±0 | ±0% | 203,700 |
| 2005/03/01 | 9,533.3 | 9,533.3 | 9,400 | 9,466.7 | -33.3 | -0.4% | 177,000 |
| 2005/02/28 | 9,433.3 | 9,566.7 | 9,333.3 | 9,500 | +200 | +2.2% | 426,900 |
| 2005/02/25 | 9,333.3 | 9,333.3 | 9,200 | 9,300 | +133.3 | +1.5% | 231,600 |
| 2005/02/24 | 9,233.3 | 9,366.7 | 9,100 | 9,166.7 | +33.4 | +0.4% | 234,600 |
| 2005/02/23 | 9,033.3 | 9,333.3 | 9,000 | 9,133.3 | -33.4 | -0.4% | 409,200 |
| 2005/02/22 | 8,866.7 | 9,166.7 | 8,866.7 | 9,166.7 | +400 | +4.6% | 826,500 |
| 2005/02/21 | 8,166.7 | 8,766.7 | 8,133.3 | 8,766.7 | +466.7 | +5.6% | 597,900 |
| 2005/02/18 | 8,533.3 | 8,566.7 | 8,233.3 | 8,300 | -300 | -3.5% | 630,600 |
| 2005/02/17 | 8,800 | 9,033.3 | 8,566.7 | 8,600 | -300 | -3.4% | 786,900 |
| 2005/02/16 | 8,666.7 | 8,900 | 8,466.7 | 8,900 | +100 | +1.1% | 761,100 |
| 2005/02/15 | 9,066.7 | 9,100 | 8,800 | 8,800 | -333.3 | -3.6% | 410,400 |
| 2005/02/14 | 9,400 | 9,433.3 | 9,066.7 | 9,133.3 | -133.4 | -1.4% | 337,200 |
| 2005/02/10 | 9,033.3 | 9,333.3 | 9,000 | 9,266.7 | +200 | +2.2% | 654,300 |
| 2005/02/09 | 9,266.7 | 9,266.7 | 9,066.7 | 9,066.7 | -233.3 | -2.5% | 348,000 |
| 2005/02/08 | 9,266.7 | 9,466.7 | 9,166.7 | 9,300 | -100 | -1.1% | 386,100 |
| 2005/02/07 | 9,733.3 | 9,800 | 9,400 | 9,400 | -200 | -2.1% | 425,700 |
| 2005/02/04 | 9,333.3 | 9,733.3 | 8,900 | 9,600 | +200 | +2.1% | 1,044,000 |
| 2005/02/03 | 9,666.7 | 9,800 | 9,400 | 9,400 | -500 | -5.1% | 826,800 |
| 2005/02/02 | 10,266.7 | 10,300 | 9,866.7 | 9,900 | -366.7 | -3.6% | 551,700 |
| 2005/02/01 | 10,400 | 10,533.3 | 10,200 | 10,266.7 | ±0 | ±0% | 395,700 |
| 2005/01/31 | 10,233.3 | 10,300 | 10,133.3 | 10,266.7 | +33.4 | +0.3% | 166,800 |
| 2005/01/28 | 10,400 | 10,400 | 10,133.3 | 10,233.3 | -100 | -1% | 388,500 |
| 2005/01/27 | 10,533.3 | 10,533.3 | 10,266.7 | 10,333.3 | -66.7 | -0.6% | 256,800 |
4951～
5000
件表示中 / 5964件
類似銘柄と比較する
現在ご覧いただいている「ＡＣＣＥＳＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＣＣＥＳＳ | 86,400円 | +11.6% | - | 0.00% | 154.84倍 | 1.40倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＩＭＡＧＩＣＡＧ | 79,300円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| アイネス | 165,800円 | +6.0% | +13.6% | 3.62% | 12.32倍 | 0.88倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| トヨクモ | 303,000円 | +46.2% | +20.5% | 0.66% | 30.18倍 | 10.91倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 太田昭 | 258,900円 | +9.8% | +18.4% | 3.44% | 11.07倍 | 0.97倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
