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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/04 | 4,340 | 4,340 | 3,973.3 | 4,006.7 | -213.3 | -5.1% | 444,000 |
| 2003/10/31 | 4,680 | 4,680 | 4,106.7 | 4,220 | -393.3 | -8.5% | 501,000 |
| 2003/10/30 | 4,326.7 | 4,660 | 4,326.7 | 4,613.3 | +320 | +7.5% | 559,500 |
| 2003/10/29 | 4,293.3 | 4,400 | 4,113.3 | 4,293.3 | +213.3 | +5.2% | 300,000 |
| 2003/10/28 | 4,000 | 4,600 | 3,993.3 | 4,080 | +146.7 | +3.7% | 643,500 |
| 2003/10/27 | 3,833.3 | 3,966.7 | 3,780 | 3,933.3 | +273.3 | +7.5% | 216,000 |
| 2003/10/24 | 3,546.7 | 3,720 | 3,533.3 | 3,660 | +313.3 | +9.4% | 210,000 |
| 2003/10/23 | 3,306.7 | 3,533.3 | 3,306.7 | 3,346.7 | -140 | -4% | 453,000 |
| 2003/10/22 | 3,733.3 | 3,933.3 | 3,286.7 | 3,486.7 | -180 | -4.9% | 526,500 |
| 2003/10/21 | 4,266.7 | 4,453.3 | 3,666.7 | 3,666.7 | -666.6 | -15.4% | 396,000 |
| 2003/10/20 | 4,600 | 4,866.7 | 4,200 | 4,333.3 | +66.6 | +1.6% | 421,500 |
| 2003/10/17 | 3,800 | 4,266.7 | 3,800 | 4,266.7 | +666.7 | +18.5% | 654,000 |
| 2003/10/16 | 3,593.3 | 3,633.3 | 3,500 | 3,600 | -53.3 | -1.5% | 237,000 |
| 2003/10/15 | 3,593.3 | 3,726.7 | 3,500 | 3,653.3 | +126.6 | +3.6% | 511,500 |
| 2003/10/14 | 3,293.3 | 3,526.7 | 3,266.7 | 3,526.7 | +333.4 | +10.4% | 375,000 |
| 2003/10/10 | 3,000 | 3,193.3 | 2,966.7 | 3,193.3 | +273.3 | +9.4% | 351,000 |
| 2003/10/09 | 2,940 | 2,966.7 | 2,906.7 | 2,920 | -73.3 | -2.4% | 171,000 |
| 2003/10/08 | 3,000 | 3,013.3 | 2,933.3 | 2,993.3 | -6.7 | -0.2% | 78,000 |
| 2003/10/07 | 2,953.3 | 3,053.3 | 2,893.3 | 3,000 | +46.7 | +1.6% | 201,000 |
| 2003/10/06 | 3,080 | 3,113.3 | 2,946.7 | 2,953.3 | -246.7 | -7.7% | 283,500 |
| 2003/10/03 | 3,286.7 | 3,360 | 3,140 | 3,200 | -146.7 | -4.4% | 246,000 |
| 2003/10/02 | 3,300 | 3,380 | 3,260 | 3,346.7 | +213.4 | +6.8% | 448,500 |
| 2003/10/01 | 3,006.7 | 3,133.3 | 2,980 | 3,133.3 | +233.3 | +8% | 270,000 |
| 2003/09/30 | 2,806.7 | 2,920 | 2,793.3 | 2,900 | +193.3 | +7.1% | 181,500 |
| 2003/09/29 | 2,760 | 2,766.7 | 2,666.7 | 2,706.7 | -186.6 | -6.4% | 300,000 |
| 2003/09/26 | 2,833.3 | 2,920 | 2,720 | 2,893.3 | -106.7 | -3.6% | 247,500 |
| 2003/09/25 | 3,193.3 | 3,226.7 | 2,906.7 | 3,000 | -206.7 | -6.4% | 204,000 |
| 2003/09/24 | 3,213.3 | 3,260 | 3,133.3 | 3,206.7 | +40 | +1.3% | 228,000 |
| 2003/09/22 | 3,100 | 3,220 | 3,066.7 | 3,166.7 | +60 | +1.9% | 168,000 |
| 2003/09/19 | 3,200 | 3,200 | 3,053.3 | 3,106.7 | -60 | -1.9% | 367,500 |
| 2003/09/18 | 2,966.7 | 3,213.3 | 2,933.3 | 3,166.7 | +180 | +6% | 357,000 |
| 2003/09/17 | 2,946.7 | 2,986.7 | 2,866.7 | 2,986.7 | -13.3 | -0.4% | 324,000 |
| 2003/09/16 | 2,866.7 | 3,053.3 | 2,806.7 | 3,000 | +233.3 | +8.4% | 489,000 |
| 2003/09/12 | 2,733.3 | 2,860 | 2,653.3 | 2,766.7 | +66.7 | +2.5% | 291,000 |
| 2003/09/11 | 2,733.3 | 2,806.7 | 2,700 | 2,700 | -6.7 | -0.2% | 265,500 |
| 2003/09/10 | 2,593.3 | 2,766.7 | 2,560 | 2,706.7 | +113.4 | +4.4% | 313,500 |
| 2003/09/09 | 2,660 | 2,706.7 | 2,586.7 | 2,593.3 | +66.6 | +2.6% | 310,500 |
| 2003/09/08 | 2,373.3 | 2,586.7 | 2,366.7 | 2,526.7 | +120 | +5% | 310,500 |
5251～
5300
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
