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 |
|---|---|---|---|---|---|---|---|
| 2005/01/26 | 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 |
| 2004/11/29 | 8,433.3 | 8,600 | 8,166.7 | 8,200 | -100 | -1.2% | 710,700 |
| 2004/11/26 | 8,133.3 | 8,366.7 | 8,100 | 8,300 | +233.3 | +2.9% | 845,400 |
| 2004/11/25 | 7,900 | 8,166.7 | 7,700 | 8,066.7 | +233.4 | +3% | 823,200 |
| 2004/11/24 | 8,100 | 8,233.3 | 7,700 | 7,833.3 | -33.4 | -0.4% | 767,100 |
| 2004/11/22 | 7,400 | 7,966.7 | 7,233.3 | 7,866.7 | +433.4 | +5.8% | 1,055,400 |
| 2004/11/19 | 7,166.7 | 7,566.7 | 7,133.3 | 7,433.3 | +266.6 | +3.7% | 1,006,200 |
| 2004/11/18 | 7,200 | 7,233.3 | 7,000 | 7,166.7 | +66.7 | +0.9% | 306,900 |
| 2004/11/17 | 6,833.3 | 7,200 | 6,700 | 7,100 | +266.7 | +3.9% | 509,700 |
| 2004/11/16 | 7,000 | 7,033.3 | 6,833.3 | 6,833.3 | -233.4 | -3.3% | 147,600 |
| 2004/11/15 | 7,200 | 7,300 | 7,066.7 | 7,066.7 | ±0 | ±0% | 421,500 |
| 2004/11/12 | 6,600 | 7,133.3 | 6,600 | 7,066.7 | +566.7 | +8.7% | 771,600 |
| 2004/11/11 | 6,733.3 | 7,000 | 6,500 | 6,500 | -266.7 | -3.9% | 472,200 |
5001～
5050
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
