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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 1,080 | 1,100 | 1,033.3 | 1,060 | -60 | -5.4% | 40,500 |
| 2002/08/29 | 1,153.3 | 1,160 | 1,106.7 | 1,120 | - | - | 36,000 |
| 2002/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/27 | 1,253.3 | 1,260 | 1,240 | 1,240 | +6.7 | +0.5% | 19,500 |
| 2002/08/26 | 1,226.7 | 1,233.3 | 1,226.7 | 1,233.3 | +13.3 | +1.1% | 7,500 |
| 2002/08/23 | 1,233.3 | 1,240 | 1,200 | 1,220 | -13.3 | -1.1% | 10,500 |
| 2002/08/22 | 1,233.3 | 1,233.3 | 1,200 | 1,233.3 | +6.6 | +0.5% | 25,500 |
| 2002/08/21 | 1,266.7 | 1,286.7 | 1,166.7 | 1,226.7 | -20 | -1.6% | 40,500 |
| 2002/08/20 | 1,246.7 | 1,246.7 | 1,246.7 | 1,246.7 | +200 | +19.1% | 28,500 |
| 2002/08/19 | 1,040 | 1,046.7 | 1,026.7 | 1,046.7 | +13.4 | +1.3% | 13,500 |
| 2002/08/16 | 1,066.7 | 1,066.7 | 1,026.7 | 1,033.3 | -40 | -3.7% | 27,000 |
| 2002/08/15 | 1,093.3 | 1,140 | 1,073.3 | 1,073.3 | +6.6 | +0.6% | 21,000 |
| 2002/08/14 | 1,133.3 | 1,133.3 | 1,066.7 | 1,066.7 | -73.3 | -6.4% | 13,500 |
| 2002/08/13 | 1,140 | 1,146.7 | 1,133.3 | 1,140 | ±0 | ±0% | 16,500 |
| 2002/08/12 | 1,186.7 | 1,186.7 | 1,140 | 1,140 | -80 | -6.6% | 13,500 |
| 2002/08/09 | 1,206.7 | 1,253.3 | 1,206.7 | 1,220 | +26.7 | +2.2% | 19,500 |
| 2002/08/08 | 1,200 | 1,200 | 1,193.3 | 1,193.3 | -26.7 | -2.2% | 4,500 |
| 2002/08/07 | 1,200 | 1,233.3 | 1,166.7 | 1,220 | +66.7 | +5.8% | 12,000 |
| 2002/08/06 | 1,200 | 1,200 | 1,153.3 | 1,153.3 | -100 | -8% | 13,500 |
| 2002/08/05 | 1,180 | 1,253.3 | 1,146.7 | 1,253.3 | +6.6 | +0.5% | 39,000 |
| 2002/08/02 | 1,266.7 | 1,266.7 | 1,133.3 | 1,246.7 | -53.3 | -4.1% | 52,500 |
| 2002/08/01 | 1,353.3 | 1,353.3 | 1,300 | 1,300 | -53.3 | -3.9% | 16,500 |
| 2002/07/31 | 1,340 | 1,353.3 | 1,326.7 | 1,353.3 | +6.6 | +0.5% | 31,500 |
| 2002/07/30 | 1,353.3 | 1,366.7 | 1,346.7 | 1,346.7 | +6.7 | +0.5% | 37,500 |
| 2002/07/29 | 1,406.7 | 1,406.7 | 1,333.3 | 1,340 | -13.3 | -1% | 112,500 |
| 2002/07/26 | 1,380 | 1,393.3 | 1,346.7 | 1,353.3 | -40 | -2.9% | 75,000 |
| 2002/07/25 | 1,413.3 | 1,440 | 1,386.7 | 1,393.3 | +20 | +1.5% | 112,500 |
| 2002/07/24 | 1,400 | 1,400 | 1,366.7 | 1,373.3 | -20 | -1.4% | 52,500 |
| 2002/07/23 | 1,366.7 | 1,400 | 1,366.7 | 1,393.3 | +26.6 | +1.9% | 51,000 |
| 2002/07/22 | 1,386.7 | 1,406.7 | 1,366.7 | 1,366.7 | -100 | -6.8% | 19,500 |
| 2002/07/19 | 1,413.3 | 1,486.7 | 1,413.3 | 1,466.7 | ±0 | ±0% | 69,000 |
| 2002/07/18 | 1,620 | 1,626.7 | 1,400 | 1,466.7 | -126.6 | -7.9% | 130,500 |
| 2002/07/17 | 1,606.7 | 1,606.7 | 1,560 | 1,593.3 | -86.7 | -5.2% | 13,500 |
| 2002/07/16 | 1,673.3 | 1,693.3 | 1,620 | 1,680 | -20 | -1.2% | 13,500 |
| 2002/07/15 | 1,733.3 | 1,733.3 | 1,700 | 1,700 | -40 | -2.3% | 3,000 |
| 2002/07/12 | 1,766.7 | 1,766.7 | 1,726.7 | 1,740 | -13.3 | -0.8% | 19,500 |
| 2002/07/11 | 1,686.7 | 1,786.7 | 1,686.7 | 1,753.3 | +46.6 | +2.7% | 28,500 |
| 2002/07/10 | 1,746.7 | 1,746.7 | 1,706.7 | 1,706.7 | -93.3 | -5.2% | 15,000 |
| 2002/07/09 | 1,793.3 | 1,800 | 1,746.7 | 1,800 | +46.7 | +2.7% | 27,000 |
| 2002/07/08 | 1,820 | 1,866.7 | 1,753.3 | 1,753.3 | +66.6 | +3.9% | 136,500 |
| 2002/07/05 | 1,546.7 | 1,686.7 | 1,546.7 | 1,686.7 | +166.7 | +11% | 97,500 |
| 2002/07/04 | 1,533.3 | 1,580 | 1,520 | 1,520 | -13.3 | -0.9% | 19,500 |
| 2002/07/03 | 1,493.3 | 1,546.7 | 1,493.3 | 1,533.3 | +33.3 | +2.2% | 28,500 |
| 2002/07/02 | 1,473.3 | 1,500 | 1,440 | 1,500 | +33.3 | +2.3% | 18,000 |
| 2002/07/01 | 1,493.3 | 1,493.3 | 1,460 | 1,466.7 | -26.6 | -1.8% | 16,500 |
| 2002/06/28 | 1,533.3 | 1,533.3 | 1,493.3 | 1,493.3 | -40 | -2.6% | 6,000 |
| 2002/06/27 | 1,560 | 1,560 | 1,466.7 | 1,533.3 | -26.7 | -1.7% | 30,000 |
| 2002/06/26 | 1,413.3 | 1,600 | 1,400 | 1,560 | +226.7 | +17% | 105,000 |
| 2002/06/25 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -20 | -1.5% | 3,000 |
| 2002/06/24 | 1,333.3 | 1,353.3 | 1,286.7 | 1,353.3 | -33.4 | -2.4% | 19,500 |
5551～
5600
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
