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 |
|---|---|---|---|---|---|---|---|
| 2001/08/15 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,500 |
| 2001/08/14 | 1,566.7 | 1,566.7 | 1,520 | 1,520 | - | - | 10,500 |
| 2001/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/09 | 1,566.7 | 1,566.7 | 1,546.7 | 1,566.7 | ±0 | ±0% | 7,500 |
| 2001/08/08 | 1,566.7 | 1,566.7 | 1,540 | 1,566.7 | ±0 | ±0% | 6,000 |
| 2001/08/07 | 1,566.7 | 1,566.7 | 1,540 | 1,566.7 | ±0 | ±0% | 4,500 |
| 2001/08/06 | 1,566.7 | 1,566.7 | 1,566.7 | 1,566.7 | ±0 | ±0% | 1,500 |
| 2001/08/03 | 1,500 | 1,566.7 | 1,500 | 1,566.7 | +66.7 | +4.4% | 9,000 |
| 2001/08/02 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 6,000 |
| 2001/08/01 | 1,446.7 | 1,480 | 1,446.7 | 1,480 | +40 | +2.8% | 3,000 |
| 2001/07/31 | 1,440 | 1,440 | 1,440 | 1,440 | -60 | -4% | 1,500 |
| 2001/07/30 | 1,426.7 | 1,513.3 | 1,400 | 1,500 | +73.3 | +5.1% | 19,500 |
| 2001/07/27 | 1,460 | 1,466.7 | 1,426.7 | 1,426.7 | -20 | -1.4% | 10,500 |
| 2001/07/26 | 1,426.7 | 1,446.7 | 1,426.7 | 1,446.7 | +20 | +1.4% | 4,500 |
| 2001/07/25 | 1,433.3 | 1,433.3 | 1,400 | 1,426.7 | -6.6 | -0.5% | 10,500 |
| 2001/07/24 | 1,400 | 1,433.3 | 1,400 | 1,433.3 | +33.3 | +2.4% | 3,000 |
| 2001/07/23 | 1,426.7 | 1,426.7 | 1,400 | 1,400 | -33.3 | -2.3% | 4,500 |
| 2001/07/19 | 1,433.3 | 1,433.3 | 1,433.3 | 1,433.3 | -13.4 | -0.9% | 4,500 |
| 2001/07/18 | 1,446.7 | 1,453.3 | 1,446.7 | 1,446.7 | -53.3 | -3.6% | 7,500 |
| 2001/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 3,000 |
| 2001/07/16 | 1,520 | 1,520 | 1,520 | 1,520 | -26.7 | -1.7% | 1,500 |
| 2001/07/13 | 1,426.7 | 1,546.7 | 1,426.7 | 1,546.7 | +120 | +8.4% | 6,000 |
| 2001/07/12 | 1,420 | 1,426.7 | 1,420 | 1,426.7 | -13.3 | -0.9% | 4,500 |
| 2001/07/11 | 1,480 | 1,480 | 1,420 | 1,440 | +26.7 | +1.9% | 9,000 |
| 2001/07/10 | 1,413.3 | 1,413.3 | 1,406.7 | 1,413.3 | +13.3 | +1% | 6,000 |
| 2001/07/09 | 1,393.3 | 1,400 | 1,393.3 | 1,400 | -73.3 | -5% | 4,500 |
| 2001/07/06 | 1,473.3 | 1,473.3 | 1,473.3 | 1,473.3 | -126.7 | -7.9% | 4,500 |
| 2001/07/05 | 1,533.3 | 1,600 | 1,533.3 | 1,600 | +60 | +3.9% | 4,500 |
| 2001/07/04 | 1,506.7 | 1,540 | 1,500 | 1,540 | +6.7 | +0.4% | 6,000 |
| 2001/07/03 | 1,500 | 1,533.3 | 1,500 | 1,533.3 | +33.3 | +2.2% | 7,500 |
| 2001/07/02 | 1,453.3 | 1,500 | 1,453.3 | 1,500 | +20 | +1.4% | 10,500 |
| 2001/06/29 | 1,500 | 1,506.7 | 1,480 | 1,480 | -53.3 | -3.5% | 34,500 |
| 2001/06/28 | 1,466.7 | 1,533.3 | 1,466.7 | 1,533.3 | +66.6 | +4.5% | 7,500 |
| 2001/06/27 | 1,346.7 | 1,466.7 | 1,346.7 | 1,466.7 | +133.4 | +10% | 21,000 |
| 2001/06/26 | 1,346.7 | 1,360 | 1,333.3 | 1,333.3 | ±0 | ±0% | 9,000 |
| 2001/06/25 | 1,300 | 1,333.3 | 1,300 | 1,333.3 | -13.4 | -1% | 10,500 |
| 2001/06/22 | 1,333.3 | 1,346.7 | 1,333.3 | 1,346.7 | -33.3 | -2.4% | 10,500 |
| 2001/06/21 | 1,333.3 | 1,380 | 1,333.3 | 1,380 | +40 | +3% | 19,500 |
| 2001/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | -26.7 | -2% | 3,000 |
| 2001/06/19 | 1,340 | 1,366.7 | 1,340 | 1,366.7 | +26.7 | +2% | 24,000 |
| 2001/06/18 | 1,340 | 1,340 | 1,340 | 1,340 | -126.7 | -8.6% | 1,500 |
| 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 |
5901～
5950
件表示中 / 6018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 | 59,800円 | +28.7% | - | 0.00% | - | 3.04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 |
| 日本通信 | 14,800円 | +20.2% | +16.0% | 0.00% | 24.71倍 | 6.67倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ニーズウェル | 59,000円 | +11.0% | +15.9% | 2.03% | 21.43倍 | 5.06倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| ＭＤＶ | 59,100円 | +52.4% | - | 1.52% | 13.56倍 | 8.01倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| カナミックＮ | 49,200円 | +11.8% | +10.6% | 1.52% | 21.23倍 | 5.76倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
