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 |
|---|---|---|---|---|---|---|---|
| 2004/01/21 | 4,746.7 | 4,933.3 | 4,720 | 4,926.7 | +180 | +3.8% | 351,000 |
| 2004/01/20 | 4,800 | 4,820 | 4,660 | 4,746.7 | ±0 | ±0% | 130,500 |
| 2004/01/19 | 4,793.3 | 4,920 | 4,680 | 4,746.7 | -33.3 | -0.7% | 120,000 |
| 2004/01/16 | 4,786.7 | 4,826.7 | 4,633.3 | 4,780 | -73.3 | -1.5% | 219,000 |
| 2004/01/15 | 4,726.7 | 5,033.3 | 4,666.7 | 4,853.3 | +126.6 | +2.7% | 642,000 |
| 2004/01/14 | 4,400 | 4,780 | 4,360 | 4,726.7 | +360 | +8.2% | 505,500 |
| 2004/01/13 | 4,386.7 | 4,386.7 | 4,320 | 4,366.7 | -20 | -0.5% | 108,000 |
| 2004/01/09 | 4,426.7 | 4,460 | 4,300 | 4,386.7 | +26.7 | +0.6% | 199,500 |
| 2004/01/08 | 4,360 | 4,400 | 4,306.7 | 4,360 | +66.7 | +1.6% | 189,000 |
| 2004/01/07 | 4,173.3 | 4,293.3 | 4,133.3 | 4,293.3 | +173.3 | +4.2% | 171,000 |
| 2004/01/06 | 4,313.3 | 4,380 | 4,033.3 | 4,120 | -233.3 | -5.4% | 238,500 |
| 2004/01/05 | 4,453.3 | 4,553.3 | 4,340 | 4,353.3 | +33.3 | +0.8% | 169,500 |
| 2003/12/30 | 4,293.3 | 4,333.3 | 4,260 | 4,320 | +93.3 | +2.2% | 181,500 |
| 2003/12/29 | 4,066.7 | 4,246.7 | 4,006.7 | 4,226.7 | +213.4 | +5.3% | 220,500 |
| 2003/12/26 | 4,000 | 4,040 | 3,906.7 | 4,013.3 | ±0 | ±0% | 130,500 |
| 2003/12/25 | 3,986.7 | 4,080 | 3,980 | 4,013.3 | -6.7 | -0.2% | 250,500 |
| 2003/12/24 | 3,820 | 4,060 | 3,800 | 4,020 | +240 | +6.3% | 396,000 |
| 2003/12/22 | 3,626.7 | 3,866.7 | 3,600 | 3,780 | +120 | +3.3% | 180,000 |
| 2003/12/19 | 3,646.7 | 3,660 | 3,513.3 | 3,660 | +80 | +2.2% | 112,500 |
| 2003/12/18 | 3,680 | 3,680 | 3,433.3 | 3,580 | -93.3 | -2.5% | 277,500 |
| 2003/12/17 | 3,666.7 | 3,713.3 | 3,620 | 3,673.3 | +73.3 | +2% | 199,500 |
| 2003/12/16 | 3,446.7 | 3,673.3 | 3,433.3 | 3,600 | ±0 | ±0% | 117,000 |
| 2003/12/15 | 3,493.3 | 3,600 | 3,386.7 | 3,600 | +240 | +7.1% | 117,000 |
| 2003/12/12 | 3,553.3 | 3,580 | 3,360 | 3,360 | -126.7 | -3.6% | 160,500 |
| 2003/12/11 | 3,493.3 | 3,526.7 | 3,366.7 | 3,486.7 | -40 | -1.1% | 117,000 |
| 2003/12/10 | 3,266.7 | 3,566.7 | 3,266.7 | 3,526.7 | +193.4 | +5.8% | 156,000 |
| 2003/12/09 | 3,586.7 | 3,586.7 | 3,200 | 3,333.3 | -166.7 | -4.8% | 237,000 |
| 2003/12/08 | 3,526.7 | 3,633.3 | 3,480 | 3,500 | -146.7 | -4% | 76,500 |
| 2003/12/05 | 3,740 | 3,786.7 | 3,580 | 3,646.7 | -93.3 | -2.5% | 106,500 |
| 2003/12/04 | 3,920 | 3,960 | 3,740 | 3,740 | -113.3 | -2.9% | 111,000 |
| 2003/12/03 | 3,900 | 3,980 | 3,800 | 3,853.3 | -113.4 | -2.9% | 159,000 |
| 2003/12/02 | 3,793.3 | 3,986.7 | 3,686.7 | 3,966.7 | +326.7 | +9% | 175,500 |
| 2003/12/01 | 3,466.7 | 3,793.3 | 3,466.7 | 3,640 | -93.3 | -2.5% | 177,000 |
| 2003/11/28 | 3,640 | 3,786.7 | 3,506.7 | 3,733.3 | +153.3 | +4.3% | 178,500 |
| 2003/11/27 | 3,633.3 | 3,793.3 | 3,533.3 | 3,580 | +146.7 | +4.3% | 360,000 |
| 2003/11/26 | 3,166.7 | 3,433.3 | 3,140 | 3,433.3 | +333.3 | +10.8% | 175,500 |
| 2003/11/25 | 2,946.7 | 3,113.3 | 2,900 | 3,100 | +286.7 | +10.2% | 153,000 |
| 2003/11/21 | 2,766.7 | 2,900 | 2,713.3 | 2,813.3 | -53.4 | -1.9% | 297,000 |
| 2003/11/20 | 2,973.3 | 3,033.3 | 2,740 | 2,866.7 | -6.6 | -0.2% | 240,000 |
| 2003/11/19 | 3,006.7 | 3,066.7 | 2,873.3 | 2,873.3 | -333.4 | -10.4% | 229,500 |
| 2003/11/18 | 2,973.3 | 3,226.7 | 2,880 | 3,206.7 | +240 | +8.1% | 237,000 |
| 2003/11/17 | 3,193.3 | 3,200 | 2,853.3 | 2,966.7 | -460 | -13.4% | 337,500 |
| 2003/11/14 | 3,446.7 | 3,500 | 3,373.3 | 3,426.7 | -86.6 | -2.5% | 103,500 |
| 2003/11/13 | 3,866.7 | 3,866.7 | 3,500 | 3,513.3 | -220 | -5.9% | 201,000 |
| 2003/11/12 | 3,520 | 3,760 | 3,520 | 3,733.3 | +260 | +7.5% | 243,000 |
| 2003/11/11 | 3,726.7 | 3,773.3 | 3,340 | 3,473.3 | -406.7 | -10.5% | 277,500 |
| 2003/11/10 | 3,993.3 | 3,993.3 | 3,826.7 | 3,880 | -113.3 | -2.8% | 70,500 |
| 2003/11/07 | 4,000 | 4,053.3 | 3,900 | 3,993.3 | -60 | -1.5% | 126,000 |
| 2003/11/06 | 4,233.3 | 4,293.3 | 3,986.7 | 4,053.3 | -113.4 | -2.7% | 234,000 |
| 2003/11/05 | 3,873.3 | 4,280 | 3,873.3 | 4,166.7 | +160 | +4% | 442,500 |
5251～
5300
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
