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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 1,126.7 | 1,153.3 | 1,106.7 | 1,113.3 | -6.7 | -0.6% | 217,500 |
| 2003/01/30 | 1,073.3 | 1,126.7 | 1,073.3 | 1,120 | +33.3 | +3.1% | 79,500 |
| 2003/01/29 | 1,160 | 1,160 | 1,053.3 | 1,086.7 | -73.3 | -6.3% | 130,500 |
| 2003/01/28 | 1,186.7 | 1,186.7 | 1,126.7 | 1,160 | -6.7 | -0.6% | 118,500 |
| 2003/01/27 | 1,100 | 1,180 | 1,100 | 1,166.7 | +26.7 | +2.3% | 178,500 |
| 2003/01/24 | 1,100 | 1,206.7 | 1,100 | 1,140 | +106.7 | +10.3% | 196,500 |
| 2003/01/23 | 900 | 1,033.3 | 900 | 1,033.3 | +133.3 | +14.8% | 160,500 |
| 2003/01/22 | 913.3 | 926.7 | 900 | 900 | +13.3 | +1.5% | 28,500 |
| 2003/01/21 | 920 | 920 | 886.7 | 886.7 | -20 | -2.2% | 18,000 |
| 2003/01/20 | 946.7 | 953.3 | 900 | 906.7 | -26.6 | -2.9% | 64,500 |
| 2003/01/17 | 886.7 | 953.3 | 880 | 933.3 | +80 | +9.4% | 187,500 |
| 2003/01/16 | 826.7 | 893.3 | 826.7 | 853.3 | +40 | +4.9% | 121,500 |
| 2003/01/15 | 853.3 | 853.3 | 813.3 | 813.3 | -46.7 | -5.4% | 52,500 |
| 2003/01/14 | 853.3 | 866.7 | 826.7 | 860 | -13.3 | -1.5% | 64,500 |
| 2003/01/10 | 940 | 940 | 866.7 | 873.3 | -60 | -6.4% | 51,000 |
| 2003/01/09 | 860 | 940 | 833.3 | 933.3 | +66.6 | +7.7% | 115,500 |
| 2003/01/08 | 813.3 | 893.3 | 806.7 | 866.7 | +60 | +7.4% | 118,500 |
| 2003/01/07 | 820 | 833.3 | 786.7 | 806.7 | +40 | +5.2% | 61,500 |
| 2003/01/06 | 786.7 | 793.3 | 760 | 766.7 | -13.3 | -1.7% | 25,500 |
| 2002/12/30 | 800 | 800 | 773.3 | 780 | -40 | -4.9% | 27,000 |
| 2002/12/27 | 793.3 | 853.3 | 786.7 | 820 | -13.3 | -1.6% | 34,500 |
| 2002/12/26 | 860 | 913.3 | 833.3 | 833.3 | -13.4 | -1.6% | 154,500 |
| 2002/12/25 | 773.3 | 846.7 | 773.3 | 846.7 | +60 | +7.6% | 58,500 |
| 2002/12/24 | 760 | 833.3 | 760 | 786.7 | +33.4 | +4.4% | 94,500 |
| 2002/12/20 | 726.7 | 753.3 | 720 | 753.3 | +20 | +2.7% | 45,000 |
| 2002/12/19 | 713.3 | 746.7 | 713.3 | 733.3 | +6.6 | +0.9% | 82,500 |
| 2002/12/18 | 720 | 733.3 | 713.3 | 726.7 | -20 | -2.7% | 36,000 |
| 2002/12/17 | 733.3 | 793.3 | 733.3 | 746.7 | +13.4 | +1.8% | 64,500 |
| 2002/12/16 | 833.3 | 833.3 | 726.7 | 733.3 | -126.7 | -14.7% | 88,500 |
| 2002/12/13 | 973.3 | 980 | 846.7 | 860 | -120 | -12.2% | 123,000 |
| 2002/12/12 | 866.7 | 980 | 853.3 | 980 | +133.3 | +15.7% | 132,000 |
| 2002/12/11 | 866.7 | 866.7 | 846.7 | 846.7 | -20 | -2.3% | 22,500 |
| 2002/12/10 | 846.7 | 873.3 | 840 | 866.7 | -20 | -2.3% | 21,000 |
| 2002/12/09 | 866.7 | 886.7 | 866.7 | 886.7 | +46.7 | +5.6% | 9,000 |
| 2002/12/06 | 806.7 | 840 | 773.3 | 840 | +46.7 | +5.9% | 16,500 |
| 2002/12/05 | 820 | 820 | 780 | 793.3 | -26.7 | -3.3% | 18,000 |
| 2002/12/04 | 833.3 | 833.3 | 820 | 820 | -13.3 | -1.6% | 4,500 |
| 2002/12/03 | 873.3 | 873.3 | 833.3 | 833.3 | -33.4 | -3.9% | 13,500 |
| 2002/12/02 | 866.7 | 866.7 | 846.7 | 866.7 | -13.3 | -1.5% | 15,000 |
| 2002/11/29 | 846.7 | 900 | 826.7 | 880 | +60 | +7.3% | 39,000 |
| 2002/11/28 | 766.7 | 820 | 766.7 | 820 | +60 | +7.9% | 16,500 |
| 2002/11/27 | 793.3 | 793.3 | 753.3 | 760 | -20 | -2.6% | 13,500 |
| 2002/11/26 | 813.3 | 820 | 760 | 780 | -6.7 | -0.9% | 24,000 |
| 2002/11/25 | 813.3 | 833.3 | 786.7 | 786.7 | -13.3 | -1.7% | 21,000 |
| 2002/11/22 | 806.7 | 820 | 780 | 800 | +46.7 | +6.2% | 34,500 |
| 2002/11/21 | 726.7 | 760 | 726.7 | 753.3 | +40 | +5.6% | 16,500 |
| 2002/11/20 | 700 | 740 | 693.3 | 713.3 | +20 | +2.9% | 18,000 |
| 2002/11/19 | 653.3 | 693.3 | 653.3 | 693.3 | ±0 | ±0% | 25,500 |
| 2002/11/18 | 733.3 | 740 | 693.3 | 693.3 | -66.7 | -8.8% | 18,000 |
| 2002/11/15 | 746.7 | 766.7 | 733.3 | 760 | +66.7 | +9.6% | 33,000 |
5451～
5500
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
