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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 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 |
| 2003/06/26 | 1,553.3 | 1,586.7 | 1,546.7 | 1,586.7 | +6.7 | +0.4% | 39,000 |
| 2003/06/25 | 1,553.3 | 1,580 | 1,546.7 | 1,580 | +40 | +2.6% | 30,000 |
| 2003/06/24 | 1,573.3 | 1,573.3 | 1,540 | 1,540 | -46.7 | -2.9% | 51,000 |
| 2003/06/23 | 1,600 | 1,600 | 1,566.7 | 1,586.7 | -13.3 | -0.8% | 54,000 |
| 2003/06/20 | 1,613.3 | 1,626.7 | 1,593.3 | 1,600 | +13.3 | +0.8% | 72,000 |
| 2003/06/19 | 1,613.3 | 1,613.3 | 1,580 | 1,586.7 | -26.6 | -1.6% | 37,500 |
| 2003/06/18 | 1,606.7 | 1,640 | 1,573.3 | 1,613.3 | +6.6 | +0.4% | 60,000 |
| 2003/06/17 | 1,620 | 1,646.7 | 1,573.3 | 1,606.7 | +13.4 | +0.8% | 54,000 |
| 2003/06/16 | 1,660 | 1,660 | 1,593.3 | 1,593.3 | -106.7 | -6.3% | 85,500 |
| 2003/06/13 | 1,593.3 | 1,733.3 | 1,586.7 | 1,700 | +120 | +7.6% | 324,000 |
| 2003/06/12 | 1,586.7 | 1,593.3 | 1,560 | 1,580 | -13.3 | -0.8% | 52,500 |
| 2003/06/11 | 1,600 | 1,600 | 1,533.3 | 1,593.3 | -6.7 | -0.4% | 79,500 |
| 2003/06/10 | 1,613.3 | 1,620 | 1,586.7 | 1,600 | +6.7 | +0.4% | 78,000 |
| 2003/06/09 | 1,593.3 | 1,606.7 | 1,566.7 | 1,593.3 | -6.7 | -0.4% | 37,500 |
| 2003/06/06 | 1,566.7 | 1,633.3 | 1,533.3 | 1,600 | +20 | +1.3% | 106,500 |
| 2003/06/05 | 1,600 | 1,620 | 1,566.7 | 1,580 | +13.3 | +0.8% | 106,500 |
| 2003/06/04 | 1,560 | 1,626.7 | 1,553.3 | 1,566.7 | +20 | +1.3% | 121,500 |
| 2003/06/03 | 1,566.7 | 1,600 | 1,513.3 | 1,546.7 | -46.6 | -2.9% | 166,500 |
| 2003/06/02 | 1,700 | 1,733.3 | 1,586.7 | 1,593.3 | -26.7 | -1.6% | 328,500 |
| 2003/05/30 | 1,533.3 | 1,726.7 | 1,513.3 | 1,620 | +140 | +9.5% | 915,000 |
| 2003/05/29 | 1,473.3 | 1,480 | 1,433.3 | 1,480 | +200 | +15.6% | 465,000 |
| 2003/05/28 | 1,333.3 | 1,333.3 | 1,260 | 1,280 | -26.7 | -2% | 106,500 |
| 2003/05/27 | 1,366.7 | 1,366.7 | 1,306.7 | 1,306.7 | -33.3 | -2.5% | 57,000 |
| 2003/05/26 | 1,313.3 | 1,373.3 | 1,313.3 | 1,340 | +73.3 | +5.8% | 142,500 |
| 2003/05/23 | 1,266.7 | 1,380 | 1,260 | 1,266.7 | ±0 | ±0% | 411,000 |
| 2003/05/22 | 1,280 | 1,280 | 1,233.3 | 1,266.7 | -13.3 | -1% | 147,000 |
| 2003/05/21 | 1,233.3 | 1,293.3 | 1,233.3 | 1,280 | +53.3 | +4.3% | 67,500 |
5351～
5400
件表示中 / 5949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 | 83,500円 | +11.6% | - | 0.00% | 149.64倍 | 1.35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、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| ＡｎｙＭｉｎｄ | 55,500円 | +9.0% | -49.3% | 0.36% | 37.05倍 | 2.02倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| トヨクモ | 302,500円 | +46.2% | +20.5% | 0.66% | 30.13倍 | 10.89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 | 257,700円 | +9.8% | +18.4% | 3.45% | 11.02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
