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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 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 |
| 2003/08/20 | 2,153.3 | 2,160 | 2,106.7 | 2,146.7 | +13.4 | +0.6% | 174,000 |
| 2003/08/19 | 2,066.7 | 2,133.3 | 2,066.7 | 2,133.3 | +73.3 | +3.6% | 102,000 |
| 2003/08/18 | 2,100 | 2,100 | 2,060 | 2,060 | -33.3 | -1.6% | 75,000 |
| 2003/08/15 | 2,120 | 2,120 | 2,066.7 | 2,093.3 | +6.6 | +0.3% | 52,500 |
| 2003/08/14 | 2,126.7 | 2,140 | 2,086.7 | 2,086.7 | -60 | -2.8% | 64,500 |
| 2003/08/13 | 2,086.7 | 2,153.3 | 2,080 | 2,146.7 | +113.4 | +5.6% | 214,500 |
| 2003/08/12 | 2,060 | 2,060 | 2,020 | 2,033.3 | -13.4 | -0.7% | 60,000 |
| 2003/08/11 | 2,053.3 | 2,086.7 | 2,040 | 2,046.7 | +6.7 | +0.3% | 70,500 |
| 2003/08/08 | 2,066.7 | 2,106.7 | 2,040 | 2,040 | -40 | -1.9% | 100,500 |
| 2003/08/07 | 2,146.7 | 2,146.7 | 2,080 | 2,080 | -40 | -1.9% | 88,500 |
| 2003/08/06 | 2,026.7 | 2,186.7 | 2,006.7 | 2,120 | +53.3 | +2.6% | 178,500 |
| 2003/08/05 | 2,153.3 | 2,153.3 | 2,026.7 | 2,066.7 | -40 | -1.9% | 165,000 |
| 2003/08/04 | 1,993.3 | 2,226.7 | 1,973.3 | 2,106.7 | +140 | +7.1% | 661,500 |
| 2003/08/01 | 1,986.7 | 1,993.3 | 1,940 | 1,966.7 | +33.4 | +1.7% | 219,000 |
| 2003/07/31 | 2,020 | 2,033.3 | 1,920 | 1,933.3 | -100 | -4.9% | 163,500 |
| 2003/07/30 | 2,086.7 | 2,126.7 | 2,020 | 2,033.3 | -20 | -1% | 183,000 |
| 2003/07/29 | 1,933.3 | 2,066.7 | 1,933.3 | 2,053.3 | +120 | +6.2% | 202,500 |
| 2003/07/28 | 1,966.7 | 1,986.7 | 1,913.3 | 1,933.3 | +20 | +1% | 57,000 |
| 2003/07/25 | 1,920 | 1,933.3 | 1,886.7 | 1,913.3 | -6.7 | -0.3% | 73,500 |
| 2003/07/24 | 1,953.3 | 2,006.7 | 1,913.3 | 1,920 | -46.7 | -2.4% | 232,500 |
| 2003/07/23 | 1,953.3 | 2,000 | 1,900 | 1,966.7 | +53.4 | +2.8% | 238,500 |
| 2003/07/22 | 2,013.3 | 2,033.3 | 1,900 | 1,913.3 | -73.4 | -3.7% | 157,500 |
| 2003/07/18 | 1,940 | 1,986.7 | 1,886.7 | 1,986.7 | -46.6 | -2.3% | 150,000 |
| 2003/07/17 | 1,780 | 2,066.7 | 1,780 | 2,033.3 | +226.6 | +12.5% | 718,500 |
| 2003/07/16 | 1,900 | 1,900 | 1,780 | 1,806.7 | -66.6 | -3.6% | 306,000 |
| 2003/07/15 | 1,953.3 | 1,953.3 | 1,820 | 1,873.3 | +53.3 | +2.9% | 226,500 |
| 2003/07/14 | 2,006.7 | 2,020 | 1,806.7 | 1,820 | -120 | -6.2% | 330,000 |
| 2003/07/11 | 2,066.7 | 2,113.3 | 1,873.3 | 1,940 | -106.7 | -5.2% | 204,000 |
| 2003/07/10 | 2,213.3 | 2,280 | 2,033.3 | 2,046.7 | -300 | -12.8% | 373,500 |
| 2003/07/09 | 2,133.3 | 2,346.7 | 2,113.3 | 2,346.7 | +333.4 | +16.6% | 535,500 |
| 2003/07/08 | 1,880 | 2,033.3 | 1,833.3 | 2,013.3 | +180 | +9.8% | 621,000 |
| 2003/07/07 | 1,760 | 1,846.7 | 1,753.3 | 1,833.3 | +100 | +5.8% | 223,500 |
| 2003/07/04 | 1,706.7 | 1,733.3 | 1,646.7 | 1,733.3 | ±0 | ±0% | 51,000 |
| 2003/07/03 | 1,700 | 1,760 | 1,686.7 | 1,733.3 | +73.3 | +4.4% | 346,500 |
| 2003/07/02 | 1,633.3 | 1,660 | 1,606.7 | 1,660 | +26.7 | +1.6% | 190,500 |
| 2003/07/01 | 1,573.3 | 1,646.7 | 1,566.7 | 1,633.3 | +33.3 | +2.1% | 114,000 |
| 2003/06/30 | 1,600 | 1,606.7 | 1,533.3 | 1,600 | +20 | +1.3% | 60,000 |
| 2003/06/27 | 1,600 | 1,620 | 1,560 | 1,580 | -6.7 | -0.4% | 85,500 |
5301～
5350
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
