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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 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 |
| 2004/08/26 | 7,066.7 | 7,566.7 | 7,033.3 | 7,500 | +533.3 | +7.7% | 784,800 |
| 2004/08/25 | 7,000 | 7,000 | 6,833.3 | 6,966.7 | -33.3 | -0.5% | 85,200 |
| 2004/08/24 | 6,966.7 | 7,000 | 6,866.7 | 7,000 | ±0 | ±0% | 86,100 |
| 2004/08/23 | 7,033.3 | 7,166.7 | 6,933.3 | 7,000 | +100 | +1.4% | 122,700 |
| 2004/08/20 | 6,633.3 | 6,933.3 | 6,600 | 6,900 | +233.3 | +3.5% | 120,300 |
| 2004/08/19 | 6,800 | 6,833.3 | 6,633.3 | 6,666.7 | +33.4 | +0.5% | 96,900 |
| 2004/08/18 | 6,866.7 | 6,900 | 6,466.7 | 6,633.3 | -166.7 | -2.5% | 162,900 |
| 2004/08/17 | 7,066.7 | 7,100 | 6,800 | 6,800 | -100 | -1.4% | 109,200 |
| 2004/08/16 | 6,933.3 | 6,966.7 | 6,666.7 | 6,900 | -66.7 | -1% | 171,900 |
| 2004/08/13 | 6,933.3 | 7,033.3 | 6,866.7 | 6,966.7 | -133.3 | -1.9% | 168,900 |
| 2004/08/12 | 6,933.3 | 7,233.3 | 6,833.3 | 7,100 | +133.3 | +1.9% | 259,800 |
| 2004/08/11 | 7,366.7 | 7,500 | 6,933.3 | 6,966.7 | -133.3 | -1.9% | 381,600 |
| 2004/08/10 | 6,766.7 | 7,400 | 6,666.7 | 7,100 | +433.3 | +6.5% | 787,800 |
| 2004/08/09 | 6,533.3 | 6,700 | 6,433.3 | 6,666.7 | -100 | -1.5% | 495,000 |
| 2004/08/06 | 6,366.7 | 6,866.7 | 6,366.7 | 6,766.7 | +33.4 | +0.5% | 270,900 |
| 2004/08/05 | 6,500 | 7,033.3 | 6,266.7 | 6,733.3 | +133.3 | +2% | 479,100 |
| 2004/08/04 | 6,033.3 | 6,666.7 | 5,733.3 | 6,600 | +66.7 | +1% | 1,042,500 |
| 2004/08/03 | 7,166.7 | 7,300 | 6,333.3 | 6,533.3 | -500 | -7.1% | 395,400 |
| 2004/08/02 | 7,633.3 | 7,766.7 | 7,033.3 | 7,033.3 | -533.4 | -7% | 207,300 |
| 2004/07/30 | 7,066.7 | 7,666.7 | 7,000 | 7,566.7 | +766.7 | +11.3% | 470,100 |
| 2004/07/29 | 7,333.3 | 7,366.7 | 6,766.7 | 6,800 | -666.7 | -8.9% | 345,900 |
| 2004/07/28 | 7,600 | 7,666.7 | 7,300 | 7,466.7 | +266.7 | +3.7% | 229,800 |
| 2004/07/27 | 7,700 | 7,733.3 | 6,733.3 | 7,200 | -633.3 | -8.1% | 518,100 |
| 2004/07/26 | 7,933.3 | 8,100 | 7,800 | 7,833.3 | -500 | -6% | 247,200 |
| 2004/07/23 | 8,666.7 | 8,733.3 | 8,166.7 | 8,333.3 | -266.7 | -3.1% | 206,700 |
| 2004/07/22 | 8,800 | 8,900 | 8,433.3 | 8,600 | -600 | -6.5% | 606,600 |
| 2004/07/21 | 8,500 | 9,600 | 8,366.7 | 9,200 | +933.3 | +11.3% | 484,200 |
| 2004/07/20 | 8,266.7 | 8,466.7 | 8,000 | 8,266.7 | -133.3 | -1.6% | 230,100 |
| 2004/07/16 | 8,166.7 | 8,600 | 7,900 | 8,400 | -166.7 | -1.9% | 145,500 |
| 2004/07/15 | 9,000 | 9,066.7 | 8,433.3 | 8,566.7 | -333.3 | -3.7% | 55,500 |
| 2004/07/14 | 9,300 | 9,300 | 8,833.3 | 8,900 | -333.3 | -3.6% | 43,500 |
| 2004/07/13 | 9,400 | 9,400 | 9,166.7 | 9,233.3 | -166.7 | -1.8% | 33,900 |
| 2004/07/12 | 9,366.7 | 9,500 | 9,266.7 | 9,400 | +333.3 | +3.7% | 111,000 |
| 2004/07/09 | 8,733.3 | 9,133.3 | 8,633.3 | 9,066.7 | +433.4 | +5% | 69,600 |
| 2004/07/08 | 9,133.3 | 9,166.7 | 8,566.7 | 8,633.3 | -233.4 | -2.6% | 57,000 |
| 2004/07/07 | 8,400 | 9,000 | 8,400 | 8,866.7 | +100 | +1.1% | 91,500 |
| 2004/07/06 | 9,033.3 | 9,200 | 8,533.3 | 8,766.7 | -333.3 | -3.7% | 104,400 |
| 2004/07/05 | 9,300 | 9,300 | 9,066.7 | 9,100 | -300 | -3.2% | 59,400 |
5051～
5100
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
