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 |
|---|---|---|---|---|---|---|---|
| 2003/11/04 | 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 |
| 2003/09/05 | 2,586.7 | 2,600 | 2,406.7 | 2,406.7 | -200 | -7.7% | 331,500 |
| 2003/09/04 | 2,500 | 2,700 | 2,500 | 2,606.7 | +133.4 | +5.4% | 502,500 |
| 2003/09/03 | 2,333.3 | 2,500 | 2,333.3 | 2,473.3 | +80 | +3.3% | 220,500 |
| 2003/09/02 | 2,326.7 | 2,400 | 2,300 | 2,393.3 | -33.4 | -1.4% | 166,500 |
| 2003/09/01 | 2,140 | 2,433.3 | 2,140 | 2,426.7 | +286.7 | +13.4% | 369,000 |
| 2003/08/29 | 2,153.3 | 2,160 | 2,126.7 | 2,140 | -6.7 | -0.3% | 49,500 |
| 2003/08/28 | 2,153.3 | 2,160 | 2,126.7 | 2,146.7 | -6.6 | -0.3% | 54,000 |
| 2003/08/27 | 2,120 | 2,186.7 | 2,120 | 2,153.3 | +100 | +4.9% | 165,000 |
| 2003/08/26 | 2,086.7 | 2,093.3 | 2,033.3 | 2,053.3 | -40 | -1.9% | 54,000 |
| 2003/08/25 | 2,113.3 | 2,126.7 | 2,073.3 | 2,093.3 | -20 | -0.9% | 45,000 |
| 2003/08/22 | 2,106.7 | 2,113.3 | 2,073.3 | 2,113.3 | -6.7 | -0.3% | 61,500 |
| 2003/08/21 | 2,133.3 | 2,146.7 | 2,106.7 | 2,120 | -26.7 | -1.2% | 57,000 |
5301～
5350
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
