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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 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 |
| 2005/01/26 | 10,366.7 | 10,666.7 | 10,266.7 | 10,400 | +166.7 | +1.6% | 620,400 |
| 2005/01/25 | 10,300 | 10,433.3 | 10,166.7 | 10,233.3 | -33.4 | -0.3% | 315,600 |
| 2005/01/24 | 10,233.3 | 10,333.3 | 10,100 | 10,266.7 | -66.6 | -0.6% | 389,100 |
| 2005/01/21 | 10,266.7 | 10,500 | 10,200 | 10,333.3 | ±0 | ±0% | 444,300 |
| 2005/01/20 | 10,433.3 | 10,733.3 | 10,233.3 | 10,333.3 | -333.4 | -3.1% | 823,800 |
| 2005/01/19 | 10,933.3 | 11,266.7 | 10,600 | 10,666.7 | -233.3 | -2.1% | 1,145,400 |
| 2005/01/18 | 10,933.3 | 11,000 | 10,633.3 | 10,900 | -200 | -1.8% | 855,900 |
| 2005/01/17 | 10,333.3 | 11,100 | 10,200 | 11,100 | +800 | +7.8% | 944,400 |
| 2005/01/14 | 10,200 | 10,433.3 | 10,100 | 10,300 | -33.3 | -0.3% | 346,200 |
| 2005/01/13 | 10,500 | 10,566.7 | 10,266.7 | 10,333.3 | +100 | +1% | 622,800 |
| 2005/01/12 | 9,833.3 | 10,233.3 | 9,733.3 | 10,233.3 | +266.6 | +2.7% | 579,000 |
| 2005/01/11 | 10,166.7 | 10,166.7 | 9,800 | 9,966.7 | -233.3 | -2.3% | 538,500 |
| 2005/01/07 | 10,333.3 | 10,333.3 | 10,100 | 10,200 | -33.3 | -0.3% | 398,700 |
| 2005/01/06 | 10,066.7 | 10,400 | 10,033.3 | 10,233.3 | ±0 | ±0% | 563,400 |
| 2005/01/05 | 10,233.3 | 10,633.3 | 10,133.3 | 10,233.3 | -66.7 | -0.6% | 981,600 |
| 2005/01/04 | 9,766.7 | 10,333.3 | 9,733.3 | 10,300 | +700 | +7.3% | 785,100 |
| 2004/12/30 | 9,400 | 9,600 | 9,366.7 | 9,600 | +233.3 | +2.5% | 214,800 |
| 2004/12/29 | 9,366.7 | 9,500 | 9,266.7 | 9,366.7 | +133.4 | +1.4% | 549,300 |
| 2004/12/28 | 9,233.3 | 9,466.7 | 9,100 | 9,233.3 | -100 | -1.1% | 563,100 |
| 2004/12/27 | 9,000 | 9,366.7 | 8,933.3 | 9,333.3 | +466.6 | +5.3% | 899,100 |
| 2004/12/24 | 8,900 | 9,166.7 | 8,766.7 | 8,866.7 | +100 | +1.1% | 1,068,000 |
| 2004/12/22 | 8,266.7 | 8,766.7 | 8,200 | 8,766.7 | +566.7 | +6.9% | 1,075,800 |
| 2004/12/21 | 8,233.3 | 8,300 | 8,133.3 | 8,200 | -33.3 | -0.4% | 215,700 |
| 2004/12/20 | 8,333.3 | 8,366.7 | 8,166.7 | 8,233.3 | -33.4 | -0.4% | 241,500 |
| 2004/12/17 | 8,000 | 8,266.7 | 8,000 | 8,266.7 | +333.4 | +4.2% | 599,700 |
| 2004/12/16 | 7,933.3 | 8,033.3 | 7,800 | 7,933.3 | +133.3 | +1.7% | 273,000 |
| 2004/12/15 | 7,966.7 | 8,300 | 7,766.7 | 7,800 | -100 | -1.3% | 604,500 |
| 2004/12/14 | 8,000 | 8,000 | 7,700 | 7,900 | -133.3 | -1.7% | 305,700 |
| 2004/12/13 | 8,366.7 | 8,466.7 | 8,000 | 8,033.3 | -233.4 | -2.8% | 560,700 |
| 2004/12/10 | 7,966.7 | 8,300 | 7,933.3 | 8,266.7 | +400 | +5.1% | 492,900 |
| 2004/12/09 | 7,800 | 8,000 | 7,766.7 | 7,866.7 | +133.4 | +1.7% | 251,100 |
| 2004/12/08 | 7,600 | 7,733.3 | 7,466.7 | 7,733.3 | ±0 | ±0% | 204,900 |
| 2004/12/07 | 7,866.7 | 7,866.7 | 7,666.7 | 7,733.3 | -66.7 | -0.9% | 145,800 |
| 2004/12/06 | 7,800 | 7,966.7 | 7,766.7 | 7,800 | -66.7 | -0.8% | 161,100 |
| 2004/12/03 | 7,700 | 8,000 | 7,666.7 | 7,866.7 | +33.4 | +0.4% | 261,900 |
| 2004/12/02 | 8,166.7 | 8,233.3 | 7,766.7 | 7,833.3 | -200 | -2.5% | 310,500 |
| 2004/12/01 | 8,266.7 | 8,333.3 | 7,966.7 | 8,033.3 | -366.7 | -4.4% | 366,000 |
| 2004/11/30 | 8,266.7 | 8,400 | 8,100 | 8,400 | +200 | +2.4% | 252,000 |
4951～
5000
件表示中 / 5926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 | 76,900円 | +11.6% | - | 0.00% | 137.81倍 | 1.24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 |
| ＣＩＪ | 46,500円 | +4.9% | +3.4% | 3.01% | 20.70倍 | 1.83倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| マークラインズ | 233,100円 | +16.9% | +10.0% | 2.23% | 18.03倍 | 4.66倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＰＲＴＩＭＥＳ | 226,500円 | +15.0% | +67.4% | 0.58% | 14.39倍 | 4.47倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＷＯＷＯＷ | 102,100円 | +2.5% | +41.0% | 2.94% | 48.09倍 | 0.43倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
市場注目の銘柄
チャート関連のコラム
