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 |
|---|---|---|---|---|---|---|---|
| 2002/06/04 | 1,533.3 | 1,560 | 1,480 | 1,480 | -66.7 | -4.3% | 61,500 |
| 2002/06/03 | 1,553.3 | 1,600 | 1,533.3 | 1,546.7 | -60 | -3.7% | 67,500 |
| 2002/05/31 | 1,626.7 | 1,700 | 1,600 | 1,606.7 | -73.3 | -4.4% | 45,000 |
| 2002/05/30 | 1,700 | 1,746.7 | 1,606.7 | 1,680 | -66.7 | -3.8% | 45,000 |
| 2002/05/29 | 1,766.7 | 1,766.7 | 1,700 | 1,746.7 | -20 | -1.1% | 27,000 |
| 2002/05/28 | 1,800 | 1,826.7 | 1,740 | 1,766.7 | -33.3 | -1.9% | 13,500 |
| 2002/05/27 | 1,873.3 | 1,873.3 | 1,793.3 | 1,800 | -60 | -3.2% | 27,000 |
| 2002/05/24 | 1,860 | 1,860 | 1,860 | 1,860 | +6.7 | +0.4% | 1,500 |
| 2002/05/23 | 1,880 | 1,880 | 1,826.7 | 1,853.3 | -26.7 | -1.4% | 12,000 |
| 2002/05/22 | 1,906.7 | 1,906.7 | 1,880 | 1,880 | ±0 | ±0% | 7,500 |
| 2002/05/21 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 1,500 |
| 2002/05/20 | 1,826.7 | 1,880 | 1,800 | 1,880 | +66.7 | +3.7% | 21,000 |
| 2002/05/17 | 1,860 | 1,860 | 1,800 | 1,813.3 | -73.4 | -3.9% | 19,500 |
| 2002/05/16 | 1,920 | 1,920 | 1,840 | 1,886.7 | -6.6 | -0.3% | 18,000 |
| 2002/05/15 | 1,886.7 | 1,893.3 | 1,860 | 1,893.3 | +13.3 | +0.7% | 12,000 |
| 2002/05/14 | 1,840 | 1,926.7 | 1,826.7 | 1,880 | +73.3 | +4.1% | 40,500 |
| 2002/05/13 | 1,913.3 | 1,953.3 | 1,806.7 | 1,806.7 | -193.3 | -9.7% | 45,000 |
| 2002/05/10 | 2,020 | 2,020 | 1,933.3 | 2,000 | -66.7 | -3.2% | 57,000 |
| 2002/05/09 | 2,113.3 | 2,113.3 | 2,033.3 | 2,066.7 | -46.6 | -2.2% | 43,500 |
| 2002/05/08 | 2,133.3 | 2,133.3 | 2,100 | 2,113.3 | -20 | -0.9% | 18,000 |
| 2002/05/07 | 2,133.3 | 2,173.3 | 2,133.3 | 2,133.3 | +33.3 | +1.6% | 55,500 |
| 2002/05/02 | 2,093.3 | 2,160 | 2,093.3 | 2,100 | +13.3 | +0.6% | 30,000 |
| 2002/05/01 | 2,033.3 | 2,086.7 | 2,033.3 | 2,086.7 | +46.7 | +2.3% | 48,000 |
| 2002/04/30 | 2,066.7 | 2,066.7 | 2,026.7 | 2,040 | -26.7 | -1.3% | 21,000 |
| 2002/04/26 | 2,060 | 2,066.7 | 2,013.3 | 2,066.7 | +26.7 | +1.3% | 36,000 |
| 2002/04/25 | 2,013.3 | 2,080 | 2,013.3 | 2,040 | -6.7 | -0.3% | 27,000 |
| 2002/04/24 | 2,013.3 | 2,053.3 | 2,000 | 2,046.7 | +13.4 | +0.7% | 55,500 |
| 2002/04/23 | 2,100 | 2,100 | 2,033.3 | 2,033.3 | -73.4 | -3.5% | 25,500 |
| 2002/04/22 | 2,126.7 | 2,133.3 | 2,080 | 2,106.7 | +6.7 | +0.3% | 16,500 |
| 2002/04/19 | 2,133.3 | 2,146.7 | 2,100 | 2,100 | -66.7 | -3.1% | 27,000 |
| 2002/04/18 | 2,140 | 2,200 | 2,106.7 | 2,166.7 | +26.7 | +1.2% | 24,000 |
| 2002/04/17 | 2,133.3 | 2,186.7 | 2,100 | 2,140 | +40 | +1.9% | 39,000 |
| 2002/04/16 | 2,080 | 2,100 | 2,060 | 2,100 | +33.3 | +1.6% | 30,000 |
| 2002/04/15 | 2,060 | 2,133.3 | 2,060 | 2,066.7 | ±0 | ±0% | 24,000 |
| 2002/04/12 | 2,126.7 | 2,133.3 | 2,066.7 | 2,066.7 | -86.6 | -4% | 43,500 |
| 2002/04/11 | 2,173.3 | 2,200 | 2,133.3 | 2,153.3 | -20 | -0.9% | 28,500 |
| 2002/04/10 | 2,080 | 2,200 | 2,080 | 2,173.3 | +66.6 | +3.2% | 58,500 |
| 2002/04/09 | 2,060 | 2,206.7 | 2,060 | 2,106.7 | +13.4 | +0.6% | 97,500 |
| 2002/04/08 | 2,166.7 | 2,166.7 | 2,060 | 2,093.3 | -106.7 | -4.9% | 93,000 |
| 2002/04/05 | 2,093.3 | 2,220 | 2,066.7 | 2,200 | +73.3 | +3.4% | 264,000 |
| 2002/04/04 | 2,000 | 2,133.3 | 2,000 | 2,126.7 | +120 | +6% | 199,500 |
| 2002/04/03 | 1,993.3 | 2,080 | 1,966.7 | 2,006.7 | +13.4 | +0.7% | 247,500 |
| 2002/04/02 | 1,766.7 | 1,993.3 | 1,766.7 | 1,993.3 | +226.6 | +12.8% | 195,000 |
| 2002/04/01 | 1,800 | 1,800 | 1,733.3 | 1,766.7 | ±0 | ±0% | 165,000 |
| 2002/03/29 | 1,773.3 | 1,826.7 | 1,753.3 | 1,766.7 | +20 | +1.1% | 33,000 |
| 2002/03/28 | 1,633.3 | 1,746.7 | 1,633.3 | 1,746.7 | +106.7 | +6.5% | 61,500 |
| 2002/03/27 | 1,640 | 1,640 | 1,580 | 1,640 | -20 | -1.2% | 27,000 |
| 2002/03/26 | 1,533.3 | 1,666.7 | 1,533.3 | 1,660 | +126.7 | +8.3% | 25,500 |
| 2002/03/25 | 1,720 | 1,726.7 | 1,526.7 | 1,533.3 | -213.4 | -12.2% | 94,500 |
| 2002/03/22 | 1,673.3 | 1,753.3 | 1,666.7 | 1,746.7 | ±0 | ±0% | 82,500 |
5651～
5700
件表示中 / 5963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 | 84,800円 | +11.6% | - | 0.00% | 151.97倍 | 1.37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 |
| ｇｕｍｉ | 70,300円 | +34.2% | +42.7% | 0.00% | 17.40倍 | 2.08倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| アイネス | 165,100円 | +6.0% | +13.6% | 3.63% | 12.27倍 | 0.88倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| トヨクモ | 303,500円 | +46.2% | +20.5% | 0.66% | 30.23倍 | 10.93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 |
| Ａｒｅｎｔ | 512,000円 | +36.4% | -9.5% | 0.00% | 62.20倍 | 7.32倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
市場注目の銘柄
チャート関連のコラム
