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 |
|---|---|---|---|---|---|---|---|
| 2003/04/15 | 1,326.7 | 1,326.7 | 1,293.3 | 1,300 | -33.3 | -2.5% | 75,000 |
| 2003/04/14 | 1,386.7 | 1,386.7 | 1,313.3 | 1,333.3 | -46.7 | -3.4% | 117,000 |
| 2003/04/11 | 1,333.3 | 1,413.3 | 1,326.7 | 1,380 | +46.7 | +3.5% | 246,000 |
| 2003/04/10 | 1,260 | 1,340 | 1,240 | 1,333.3 | +80 | +6.4% | 181,500 |
| 2003/04/09 | 1,320 | 1,320 | 1,233.3 | 1,253.3 | -26.7 | -2.1% | 237,000 |
| 2003/04/08 | 1,200 | 1,293.3 | 1,173.3 | 1,280 | +113.3 | +9.7% | 301,500 |
| 2003/04/07 | 1,106.7 | 1,180 | 1,100 | 1,166.7 | +53.4 | +4.8% | 72,000 |
| 2003/04/04 | 1,086.7 | 1,120 | 1,086.7 | 1,113.3 | +13.3 | +1.2% | 30,000 |
| 2003/04/03 | 1,113.3 | 1,140 | 1,100 | 1,100 | +6.7 | +0.6% | 84,000 |
| 2003/04/02 | 1,080 | 1,100 | 1,060 | 1,093.3 | +6.6 | +0.6% | 31,500 |
| 2003/04/01 | 1,053.3 | 1,120 | 1,053.3 | 1,086.7 | +6.7 | +0.6% | 46,500 |
| 2003/03/31 | 1,113.3 | 1,113.3 | 1,073.3 | 1,080 | -26.7 | -2.4% | 16,500 |
| 2003/03/28 | 1,113.3 | 1,126.7 | 1,100 | 1,106.7 | -26.6 | -2.3% | 28,500 |
| 2003/03/27 | 1,080 | 1,146.7 | 1,046.7 | 1,133.3 | +46.6 | +4.3% | 91,500 |
| 2003/03/26 | 1,106.7 | 1,133.3 | 1,066.7 | 1,086.7 | -13.3 | -1.2% | 129,000 |
| 2003/03/25 | 1,180 | 1,180 | 1,100 | 1,100 | -100 | -8.3% | 46,500 |
| 2003/03/24 | 1,253.3 | 1,253.3 | 1,200 | 1,200 | -40 | -3.2% | 55,500 |
| 2003/03/20 | 1,220 | 1,260 | 1,193.3 | 1,240 | +40 | +3.3% | 57,000 |
| 2003/03/19 | 1,266.7 | 1,266.7 | 1,153.3 | 1,200 | -46.7 | -3.7% | 66,000 |
| 2003/03/18 | 1,166.7 | 1,266.7 | 1,166.7 | 1,246.7 | +93.4 | +8.1% | 162,000 |
| 2003/03/17 | 1,126.7 | 1,153.3 | 1,086.7 | 1,153.3 | +20 | +1.8% | 30,000 |
| 2003/03/14 | 1,160 | 1,173.3 | 1,133.3 | 1,133.3 | +6.6 | +0.6% | 24,000 |
| 2003/03/13 | 1,060 | 1,160 | 1,053.3 | 1,126.7 | +60 | +5.6% | 36,000 |
| 2003/03/12 | 1,006.7 | 1,066.7 | 1,006.7 | 1,066.7 | +66.7 | +6.7% | 28,500 |
| 2003/03/11 | 986.7 | 1,033.3 | 960 | 1,000 | -6.7 | -0.7% | 45,000 |
| 2003/03/10 | 1,060 | 1,060 | 986.7 | 1,006.7 | -66.6 | -6.2% | 12,000 |
| 2003/03/07 | 1,120 | 1,120 | 1,046.7 | 1,073.3 | -40 | -3.6% | 28,500 |
| 2003/03/06 | 1,126.7 | 1,133.3 | 1,106.7 | 1,113.3 | -20 | -1.8% | 18,000 |
| 2003/03/05 | 1,186.7 | 1,186.7 | 1,133.3 | 1,133.3 | -46.7 | -4% | 9,000 |
| 2003/03/04 | 1,180 | 1,180 | 1,133.3 | 1,180 | -20 | -1.7% | 27,000 |
| 2003/03/03 | 1,173.3 | 1,200 | 1,133.3 | 1,200 | +46.7 | +4% | 60,000 |
| 2003/02/28 | 1,073.3 | 1,166.7 | 1,060 | 1,153.3 | +93.3 | +8.8% | 61,500 |
| 2003/02/27 | 1,126.7 | 1,126.7 | 1,060 | 1,060 | -60 | -5.4% | 27,000 |
| 2003/02/26 | 1,146.7 | 1,153.3 | 1,093.3 | 1,120 | -46.7 | -4% | 37,500 |
| 2003/02/25 | 1,166.7 | 1,166.7 | 1,140 | 1,166.7 | -46.6 | -3.8% | 30,000 |
| 2003/02/24 | 1,213.3 | 1,213.3 | 1,200 | 1,213.3 | -20 | -1.6% | 16,500 |
| 2003/02/21 | 1,253.3 | 1,253.3 | 1,186.7 | 1,233.3 | -13.4 | -1.1% | 52,500 |
| 2003/02/20 | 1,206.7 | 1,286.7 | 1,200 | 1,246.7 | +66.7 | +5.7% | 183,000 |
| 2003/02/19 | 1,186.7 | 1,193.3 | 1,166.7 | 1,180 | +6.7 | +0.6% | 30,000 |
| 2003/02/18 | 1,240 | 1,246.7 | 1,173.3 | 1,173.3 | -46.7 | -3.8% | 151,500 |
| 2003/02/17 | 1,193.3 | 1,233.3 | 1,153.3 | 1,220 | +46.7 | +4% | 127,500 |
| 2003/02/14 | 1,106.7 | 1,233.3 | 1,073.3 | 1,173.3 | +66.6 | +6% | 201,000 |
| 2003/02/13 | 1,166.7 | 1,166.7 | 1,093.3 | 1,106.7 | -60 | -5.1% | 100,500 |
| 2003/02/12 | 1,160 | 1,193.3 | 1,160 | 1,166.7 | -33.3 | -2.8% | 31,500 |
| 2003/02/10 | 1,233.3 | 1,233.3 | 1,186.7 | 1,200 | -53.3 | -4.3% | 151,500 |
| 2003/02/07 | 1,233.3 | 1,293.3 | 1,233.3 | 1,253.3 | -20 | -1.6% | 82,500 |
| 2003/02/06 | 1,280 | 1,313.3 | 1,233.3 | 1,273.3 | -6.7 | -0.5% | 147,000 |
| 2003/02/05 | 1,266.7 | 1,360 | 1,266.7 | 1,280 | +53.3 | +4.3% | 397,500 |
| 2003/02/04 | 1,226.7 | 1,293.3 | 1,186.7 | 1,226.7 | -20 | -1.6% | 253,500 |
| 2003/02/03 | 1,126.7 | 1,266.7 | 1,126.7 | 1,246.7 | +133.4 | +12% | 216,000 |
5401～
5450
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
