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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,393.3 | 1,466.7 | 1,393.3 | 1,466.7 | -40 | -2.7% | 9,000 |
| 2001/06/14 | 1,566.7 | 1,593.3 | 1,506.7 | 1,506.7 | -93.3 | -5.8% | 7,500 |
| 2001/06/13 | 1,660 | 1,660 | 1,600 | 1,600 | -66.7 | -4% | 109,500 |
| 2001/06/12 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | -53.3 | -3.1% | 1,500 |
| 2001/06/11 | 1,726.7 | 1,733.3 | 1,720 | 1,720 | +53.3 | +3.2% | 4,500 |
| 2001/06/08 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | -53.3 | -3.1% | 4,500 |
| 2001/06/07 | 1,666.7 | 1,720 | 1,633.3 | 1,720 | -80 | -4.4% | 27,000 |
| 2001/06/06 | 1,833.3 | 1,833.3 | 1,800 | 1,800 | -33.3 | -1.8% | 3,000 |
| 2001/06/05 | 1,833.3 | 1,833.3 | 1,833.3 | 1,833.3 | -33.4 | -1.8% | 1,500 |
| 2001/06/04 | 1,926.7 | 1,926.7 | 1,866.7 | 1,866.7 | -66.6 | -3.4% | 40,500 |
| 2001/06/01 | 1,900 | 1,953.3 | 1,900 | 1,933.3 | - | - | 10,500 |
| 2001/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/28 | 2,033.3 | 2,040 | 2,000 | 2,000 | -33.3 | -1.6% | 10,500 |
| 2001/05/25 | 1,986.7 | 2,033.3 | 1,986.7 | 2,033.3 | +133.3 | +7% | 42,000 |
| 2001/05/24 | 2,000 | 2,000 | 1,900 | 1,900 | - | - | 10,500 |
| 2001/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/22 | 2,166.7 | 2,166.7 | 2,133.3 | 2,133.3 | -33.4 | -1.5% | 6,000 |
| 2001/05/21 | 2,166.7 | 2,166.7 | 2,133.3 | 2,166.7 | ±0 | ±0% | 9,000 |
| 2001/05/18 | 2,206.7 | 2,206.7 | 2,166.7 | 2,166.7 | -100 | -4.4% | 3,000 |
| 2001/05/17 | 2,200 | 2,266.7 | 2,200 | 2,266.7 | ±0 | ±0% | 4,500 |
| 2001/05/16 | 2,300 | 2,300 | 2,266.7 | 2,266.7 | - | - | 4,500 |
| 2001/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/14 | 2,333.3 | 2,333.3 | 2,326.7 | 2,333.3 | +13.3 | +0.6% | 4,500 |
| 2001/05/11 | 2,340 | 2,340 | 2,320 | 2,320 | -20 | -0.9% | 19,500 |
| 2001/05/10 | 2,353.3 | 2,353.3 | 2,340 | 2,340 | -20 | -0.8% | 9,000 |
| 2001/05/09 | 2,346.7 | 2,360 | 2,333.3 | 2,360 | +26.7 | +1.1% | 27,000 |
| 2001/05/08 | 2,353.3 | 2,353.3 | 2,333.3 | 2,333.3 | -20 | -0.8% | 25,500 |
| 2001/05/07 | 2,353.3 | 2,366.7 | 2,333.3 | 2,353.3 | +33.3 | +1.4% | 25,500 |
| 2001/05/02 | 2,293.3 | 2,333.3 | 2,286.7 | 2,320 | +40 | +1.8% | 15,000 |
| 2001/05/01 | 2,273.3 | 2,280 | 2,266.7 | 2,280 | - | - | 9,000 |
| 2001/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/26 | 2,400 | 2,400 | 2,400 | 2,400 | ±0 | ±0% | 1,500 |
| 2001/04/25 | 2,340 | 2,400 | 2,333.3 | 2,400 | +73.3 | +3.2% | 28,500 |
| 2001/04/24 | 2,326.7 | 2,333.3 | 2,326.7 | 2,326.7 | ±0 | ±0% | 22,500 |
| 2001/04/23 | 2,340 | 2,360 | 2,300 | 2,326.7 | +33.4 | +1.5% | 12,000 |
| 2001/04/20 | 2,300 | 2,333.3 | 2,273.3 | 2,293.3 | -40 | -1.7% | 10,500 |
| 2001/04/19 | 2,333.3 | 2,333.3 | 2,300 | 2,333.3 | +66.6 | +2.9% | 27,000 |
| 2001/04/18 | 2,266.7 | 2,266.7 | 2,266.7 | 2,266.7 | ±0 | ±0% | 6,000 |
| 2001/04/17 | 2,300 | 2,300 | 2,266.7 | 2,266.7 | -26.6 | -1.2% | 7,500 |
| 2001/04/16 | 2,326.7 | 2,326.7 | 2,293.3 | 2,293.3 | -73.4 | -3.1% | 6,000 |
| 2001/04/13 | 2,366.7 | 2,366.7 | 2,366.7 | 2,366.7 | ±0 | ±0% | 10,500 |
| 2001/04/12 | 2,333.3 | 2,366.7 | 2,333.3 | 2,366.7 | +20 | +0.9% | 4,500 |
| 2001/04/11 | 2,366.7 | 2,400 | 2,346.7 | 2,346.7 | ±0 | ±0% | 7,500 |
| 2001/04/10 | 2,400 | 2,400 | 2,333.3 | 2,346.7 | -53.3 | -2.2% | 22,500 |
| 2001/04/09 | 2,400 | 2,400 | 2,400 | 2,400 | -6.7 | -0.3% | 9,000 |
| 2001/04/06 | 2,373.3 | 2,406.7 | 2,333.3 | 2,406.7 | +106.7 | +4.6% | 12,000 |
| 2001/04/05 | 2,333.3 | 2,340 | 2,300 | 2,300 | -33.3 | -1.4% | 12,000 |
| 2001/04/04 | 2,300 | 2,366.7 | 2,266.7 | 2,333.3 | ±0 | ±0% | 22,500 |
5851～
5900
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
