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 |
|---|---|---|---|---|---|---|---|
| 2004/11/10 | 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 |
| 2004/09/13 | 8,833.3 | 8,900 | 8,066.7 | 8,066.7 | -566.6 | -6.6% | 754,200 |
| 2004/09/10 | 8,200 | 8,633.3 | 8,100 | 8,633.3 | +300 | +3.6% | 295,500 |
| 2004/09/09 | 8,366.7 | 8,566.7 | 8,300 | 8,333.3 | -100 | -1.2% | 200,700 |
| 2004/09/08 | 8,566.7 | 8,633.3 | 8,300 | 8,433.3 | -133.4 | -1.6% | 173,700 |
| 2004/09/07 | 8,600 | 8,800 | 8,466.7 | 8,566.7 | -100 | -1.2% | 338,700 |
| 2004/09/06 | 8,566.7 | 8,766.7 | 8,433.3 | 8,666.7 | +366.7 | +4.4% | 585,000 |
| 2004/09/03 | 8,233.3 | 8,466.7 | 8,166.7 | 8,300 | +200 | +2.5% | 651,300 |
| 2004/09/02 | 7,733.3 | 8,100 | 7,633.3 | 8,100 | +366.7 | +4.7% | 331,200 |
| 2004/09/01 | 7,833.3 | 7,866.7 | 7,666.7 | 7,733.3 | -33.4 | -0.4% | 109,800 |
| 2004/08/31 | 7,666.7 | 7,800 | 7,533.3 | 7,766.7 | -33.3 | -0.4% | 200,100 |
| 2004/08/30 | 8,000 | 8,066.7 | 7,766.7 | 7,800 | -33.3 | -0.4% | 289,800 |
| 2004/08/27 | 7,500 | 8,000 | 7,466.7 | 7,833.3 | +333.3 | +4.4% | 624,600 |
5051～
5100
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
