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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,740 | 1,768 | 1,671 | 1,676 | -43 | -2.5% | 1,022,400 |
| 2024/09/17 | 1,683 | 1,734 | 1,640 | 1,719 | -23 | -1.3% | 1,915,100 |
| 2024/09/13 | 1,750 | 1,808 | 1,720 | 1,742 | +32 | +1.9% | 2,462,800 |
| 2024/09/12 | 1,755 | 1,812 | 1,674 | 1,710 | +27 | +1.6% | 2,598,100 |
| 2024/09/11 | 1,726 | 1,760 | 1,620 | 1,683 | -61 | -3.5% | 2,501,100 |
| 2024/09/10 | 1,565 | 1,750 | 1,544 | 1,744 | +175 | +11.2% | 3,692,700 |
| 2024/09/09 | 1,403 | 1,569 | 1,372 | 1,569 | +136 | +9.5% | 2,047,000 |
| 2024/09/06 | 1,405 | 1,477 | 1,376 | 1,433 | +30 | +2.1% | 2,260,700 |
| 2024/09/05 | 1,284 | 1,455 | 1,280 | 1,403 | +161 | +13% | 3,308,200 |
| 2024/09/04 | 1,277 | 1,344 | 1,221 | 1,242 | -95 | -7.1% | 1,481,200 |
| 2024/09/03 | 1,351 | 1,389 | 1,323 | 1,337 | -44 | -3.2% | 675,600 |
| 2024/09/02 | 1,317 | 1,396 | 1,257 | 1,381 | +184 | +15.4% | 1,623,500 |
| 2024/08/30 | 1,200 | 1,222 | 1,168 | 1,197 | +27 | +2.3% | 486,600 |
| 2024/08/29 | 1,160 | 1,183 | 1,153 | 1,170 | -9 | -0.8% | 181,200 |
| 2024/08/28 | 1,213 | 1,213 | 1,161 | 1,179 | -28 | -2.3% | 224,600 |
| 2024/08/27 | 1,240 | 1,248 | 1,202 | 1,207 | -41 | -3.3% | 238,600 |
| 2024/08/26 | 1,211 | 1,248 | 1,206 | 1,248 | +24 | +2% | 111,000 |
| 2024/08/23 | 1,241 | 1,263 | 1,220 | 1,224 | -26 | -2.1% | 114,100 |
| 2024/08/22 | 1,248 | 1,263 | 1,235 | 1,250 | +18 | +1.5% | 141,100 |
| 2024/08/21 | 1,210 | 1,253 | 1,210 | 1,232 | +2 | +0.2% | 202,500 |
| 2024/08/20 | 1,205 | 1,243 | 1,196 | 1,230 | +54 | +4.6% | 253,500 |
| 2024/08/19 | 1,213 | 1,218 | 1,165 | 1,176 | -31 | -2.6% | 297,900 |
| 2024/08/16 | 1,240 | 1,253 | 1,116 | 1,207 | -13 | -1.1% | 1,565,500 |
| 2024/08/15 | 1,219 | 1,233 | 1,212 | 1,220 | ±0 | ±0% | 182,100 |
| 2024/08/14 | 1,229 | 1,237 | 1,209 | 1,220 | +9 | +0.7% | 162,000 |
| 2024/08/13 | 1,175 | 1,211 | 1,163 | 1,211 | +47 | +4% | 162,200 |
| 2024/08/09 | 1,158 | 1,188 | 1,134 | 1,164 | +23 | +2% | 253,900 |
| 2024/08/08 | 1,122 | 1,168 | 1,118 | 1,141 | -4 | -0.3% | 271,700 |
| 2024/08/07 | 1,042 | 1,195 | 1,033 | 1,145 | +89 | +8.4% | 456,100 |
| 2024/08/06 | 1,000 | 1,073 | 1,000 | 1,056 | +101 | +10.6% | 610,500 |
| 2024/08/05 | 1,006 | 1,087 | 927 | 955 | -248 | -20.6% | 1,055,000 |
| 2024/08/02 | 1,208 | 1,260 | 1,201 | 1,203 | -69 | -5.4% | 475,000 |
| 2024/08/01 | 1,335 | 1,346 | 1,255 | 1,272 | -59 | -4.4% | 328,100 |
| 2024/07/31 | 1,373 | 1,390 | 1,278 | 1,331 | -72 | -5.1% | 672,900 |
| 2024/07/30 | 1,383 | 1,409 | 1,357 | 1,403 | +15 | +1.1% | 274,400 |
| 2024/07/29 | 1,366 | 1,403 | 1,343 | 1,388 | +48 | +3.6% | 179,700 |
| 2024/07/26 | 1,369 | 1,375 | 1,340 | 1,340 | -1 | -0.1% | 133,100 |
| 2024/07/25 | 1,328 | 1,355 | 1,310 | 1,341 | -17 | -1.3% | 241,400 |
| 2024/07/24 | 1,375 | 1,409 | 1,349 | 1,358 | -22 | -1.6% | 310,500 |
| 2024/07/23 | 1,320 | 1,380 | 1,317 | 1,380 | +97 | +7.6% | 503,600 |
| 2024/07/22 | 1,277 | 1,288 | 1,260 | 1,283 | -6 | -0.5% | 164,900 |
| 2024/07/19 | 1,276 | 1,302 | 1,271 | 1,289 | +3 | +0.2% | 138,300 |
| 2024/07/18 | 1,311 | 1,326 | 1,286 | 1,286 | -40 | -3% | 207,900 |
| 2024/07/17 | 1,358 | 1,364 | 1,316 | 1,326 | -9 | -0.7% | 202,600 |
| 2024/07/16 | 1,305 | 1,362 | 1,305 | 1,335 | +7 | +0.5% | 218,600 |
| 2024/07/12 | 1,305 | 1,348 | 1,300 | 1,328 | +11 | +0.8% | 293,800 |
| 2024/07/11 | 1,295 | 1,329 | 1,270 | 1,317 | +41 | +3.2% | 319,500 |
| 2024/07/10 | 1,278 | 1,301 | 1,266 | 1,276 | -23 | -1.8% | 354,500 |
| 2024/07/09 | 1,283 | 1,337 | 1,283 | 1,299 | +10 | +0.8% | 501,800 |
| 2024/07/08 | 1,244 | 1,301 | 1,237 | 1,289 | +63 | +5.1% | 601,300 |
151～
200
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
