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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/10 | 5,800 | 6,766.7 | 5,800 | 6,766.7 | +1,000 | +17.3% | 943,200 |
| 2004/11/09 | 5,666.7 | 5,766.7 | 5,633.3 | 5,766.7 | +66.7 | +1.2% | 80,400 |
| 2004/11/08 | 5,733.3 | 5,766.7 | 5,633.3 | 5,700 | -33.3 | -0.6% | 64,200 |
| 2004/11/05 | 5,900 | 5,933.3 | 5,700 | 5,733.3 | -100 | -1.7% | 92,100 |
| 2004/11/04 | 6,000 | 6,000 | 5,800 | 5,833.3 | +33.3 | +0.6% | 106,200 |
| 2004/11/02 | 5,666.7 | 5,800 | 5,666.7 | 5,800 | +166.7 | +3% | 178,800 |
| 2004/11/01 | 5,733.3 | 5,766.7 | 5,600 | 5,633.3 | -200 | -3.4% | 130,800 |
| 2004/10/29 | 5,900 | 5,933.3 | 5,800 | 5,833.3 | -66.7 | -1.1% | 72,000 |
| 2004/10/28 | 6,033.3 | 6,066.7 | 5,833.3 | 5,900 | +66.7 | +1.1% | 207,300 |
| 2004/10/27 | 5,966.7 | 6,033.3 | 5,833.3 | 5,833.3 | +33.3 | +0.6% | 338,100 |
| 2004/10/26 | 5,733.3 | 5,900 | 5,666.7 | 5,800 | +66.7 | +1.2% | 232,200 |
| 2004/10/25 | 5,600 | 5,833.3 | 5,566.7 | 5,733.3 | -233.4 | -3.9% | 235,500 |
| 2004/10/22 | 5,733.3 | 6,000 | 5,566.7 | 5,966.7 | +200 | +3.5% | 601,800 |
| 2004/10/21 | 5,966.7 | 6,000 | 5,666.7 | 5,766.7 | -233.3 | -3.9% | 464,100 |
| 2004/10/20 | 6,166.7 | 6,200 | 6,000 | 6,000 | -200 | -3.2% | 189,600 |
| 2004/10/19 | 6,300 | 6,333.3 | 6,200 | 6,200 | -33.3 | -0.5% | 141,900 |
| 2004/10/18 | 6,433.3 | 6,566.7 | 6,233.3 | 6,233.3 | -233.4 | -3.6% | 254,700 |
| 2004/10/15 | 6,233.3 | 6,500 | 6,200 | 6,466.7 | +100 | +1.6% | 363,600 |
| 2004/10/14 | 6,366.7 | 6,433.3 | 6,233.3 | 6,366.7 | -66.6 | -1% | 288,600 |
| 2004/10/13 | 6,700 | 6,733.3 | 6,400 | 6,433.3 | -200 | -3% | 280,800 |
| 2004/10/12 | 6,800 | 6,833.3 | 6,633.3 | 6,633.3 | -233.4 | -3.4% | 189,000 |
| 2004/10/08 | 6,700 | 6,866.7 | 6,566.7 | 6,866.7 | +66.7 | +1% | 207,600 |
| 2004/10/07 | 7,066.7 | 7,100 | 6,800 | 6,800 | -133.3 | -1.9% | 161,400 |
| 2004/10/06 | 6,833.3 | 7,100 | 6,766.7 | 6,933.3 | +100 | +1.5% | 291,900 |
| 2004/10/05 | 6,966.7 | 6,966.7 | 6,766.7 | 6,833.3 | -133.4 | -1.9% | 197,100 |
| 2004/10/04 | 7,000 | 7,033.3 | 6,833.3 | 6,966.7 | +333.4 | +5% | 382,500 |
| 2004/10/01 | 6,733.3 | 6,900 | 6,633.3 | 6,633.3 | ±0 | ±0% | 350,700 |
| 2004/09/30 | 6,266.7 | 6,766.7 | 6,200 | 6,633.3 | +600 | +9.9% | 591,900 |
| 2004/09/29 | 6,500 | 6,666.7 | 5,933.3 | 6,033.3 | -366.7 | -5.7% | 762,900 |
| 2004/09/28 | 6,533.3 | 6,733.3 | 6,366.7 | 6,400 | -400 | -5.9% | 325,800 |
| 2004/09/27 | 7,233.3 | 7,266.7 | 6,766.7 | 6,800 | -533.3 | -7.3% | 318,300 |
| 2004/09/24 | 6,900 | 7,366.7 | 6,833.3 | 7,333.3 | +300 | +4.3% | 450,600 |
| 2004/09/22 | 6,600 | 7,033.3 | 6,300 | 7,033.3 | +300 | +4.5% | 650,700 |
| 2004/09/21 | 7,133.3 | 7,166.7 | 6,733.3 | 6,733.3 | -500 | -6.9% | 328,200 |
| 2004/09/17 | 7,400 | 7,400 | 7,100 | 7,233.3 | -66.7 | -0.9% | 120,300 |
| 2004/09/16 | 7,166.7 | 7,466.7 | 7,066.7 | 7,300 | ±0 | ±0% | 259,200 |
| 2004/09/15 | 7,833.3 | 7,933.3 | 7,133.3 | 7,300 | -600 | -7.6% | 676,200 |
| 2004/09/14 | 8,133.3 | 8,300 | 7,700 | 7,900 | -166.7 | -2.1% | 414,300 |
5001～
5050
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
