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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 1,390 | 1,406 | 1,357 | 1,361 | -33 | -2.4% | 373,000 |
| 2024/06/17 | 1,417 | 1,445 | 1,392 | 1,394 | -39 | -2.7% | 393,300 |
| 2024/06/14 | 1,345 | 1,458 | 1,342 | 1,433 | +87 | +6.5% | 911,200 |
| 2024/06/13 | 1,350 | 1,370 | 1,334 | 1,346 | ±0 | ±0% | 443,700 |
| 2024/06/12 | 1,396 | 1,434 | 1,346 | 1,346 | -47 | -3.4% | 735,700 |
| 2024/06/11 | 1,390 | 1,424 | 1,375 | 1,393 | +9 | +0.7% | 686,200 |
| 2024/06/10 | 1,513 | 1,519 | 1,381 | 1,384 | -151 | -9.8% | 1,451,700 |
| 2024/06/07 | 1,504 | 1,585 | 1,478 | 1,535 | +20 | +1.3% | 1,027,200 |
| 2024/06/06 | 1,499 | 1,529 | 1,478 | 1,515 | +27 | +1.8% | 651,100 |
| 2024/06/05 | 1,500 | 1,553 | 1,463 | 1,488 | -26 | -1.7% | 921,200 |
| 2024/06/04 | 1,440 | 1,569 | 1,440 | 1,514 | +74 | +5.1% | 2,000,400 |
| 2024/06/03 | 1,463 | 1,555 | 1,377 | 1,440 | +57 | +4.1% | 2,671,100 |
| 2024/05/31 | 1,385 | 1,426 | 1,375 | 1,383 | -13 | -0.9% | 857,800 |
| 2024/05/30 | 1,385 | 1,413 | 1,352 | 1,396 | -14 | -1% | 569,900 |
| 2024/05/29 | 1,465 | 1,482 | 1,406 | 1,410 | -45 | -3.1% | 592,200 |
| 2024/05/28 | 1,472 | 1,472 | 1,420 | 1,455 | ±0 | ±0% | 405,200 |
| 2024/05/27 | 1,445 | 1,455 | 1,415 | 1,455 | +1 | +0.1% | 586,600 |
| 2024/05/24 | 1,462 | 1,495 | 1,443 | 1,454 | -16 | -1.1% | 637,000 |
| 2024/05/23 | 1,560 | 1,560 | 1,466 | 1,470 | -50 | -3.3% | 774,500 |
| 2024/05/22 | 1,576 | 1,581 | 1,511 | 1,520 | -85 | -5.3% | 681,800 |
| 2024/05/21 | 1,572 | 1,639 | 1,571 | 1,605 | +33 | +2.1% | 782,800 |
| 2024/05/20 | 1,586 | 1,612 | 1,494 | 1,572 | -94 | -5.6% | 1,899,800 |
| 2024/05/17 | 1,632 | 1,690 | 1,615 | 1,666 | +48 | +3% | 760,100 |
| 2024/05/16 | 1,621 | 1,642 | 1,580 | 1,618 | +14 | +0.9% | 547,300 |
| 2024/05/15 | 1,624 | 1,633 | 1,591 | 1,604 | -32 | -2% | 520,500 |
| 2024/05/14 | 1,553 | 1,641 | 1,545 | 1,636 | +100 | +6.5% | 760,000 |
| 2024/05/13 | 1,548 | 1,569 | 1,489 | 1,536 | -22 | -1.4% | 555,400 |
| 2024/05/10 | 1,570 | 1,596 | 1,535 | 1,558 | -25 | -1.6% | 741,900 |
| 2024/05/09 | 1,550 | 1,616 | 1,517 | 1,583 | +43 | +2.8% | 913,500 |
| 2024/05/08 | 1,515 | 1,564 | 1,505 | 1,540 | +10 | +0.7% | 531,600 |
| 2024/05/07 | 1,500 | 1,567 | 1,497 | 1,530 | +41 | +2.8% | 812,700 |
| 2024/05/02 | 1,472 | 1,519 | 1,462 | 1,489 | +6 | +0.4% | 665,400 |
| 2024/05/01 | 1,463 | 1,527 | 1,447 | 1,483 | +30 | +2.1% | 764,000 |
| 2024/04/30 | 1,421 | 1,480 | 1,393 | 1,453 | +79 | +5.7% | 917,500 |
| 2024/04/26 | 1,367 | 1,393 | 1,336 | 1,374 | -3 | -0.2% | 768,900 |
| 2024/04/25 | 1,455 | 1,455 | 1,375 | 1,377 | -82 | -5.6% | 890,100 |
| 2024/04/24 | 1,487 | 1,501 | 1,444 | 1,459 | +20 | +1.4% | 835,100 |
| 2024/04/23 | 1,439 | 1,474 | 1,402 | 1,439 | +5 | +0.3% | 1,052,600 |
| 2024/04/22 | 1,450 | 1,505 | 1,397 | 1,434 | -7 | -0.5% | 1,285,800 |
| 2024/04/19 | 1,444 | 1,472 | 1,394 | 1,441 | -4 | -0.3% | 1,161,900 |
| 2024/04/18 | 1,485 | 1,509 | 1,370 | 1,445 | -86 | -5.6% | 2,071,300 |
| 2024/04/17 | 1,535 | 1,630 | 1,492 | 1,531 | -3 | -0.2% | 2,460,700 |
| 2024/04/16 | 1,415 | 1,543 | 1,415 | 1,534 | +93 | +6.5% | 1,253,300 |
| 2024/04/15 | 1,490 | 1,498 | 1,376 | 1,441 | -88 | -5.8% | 1,822,600 |
| 2024/04/12 | 1,503 | 1,543 | 1,452 | 1,529 | +110 | +7.8% | 1,458,200 |
| 2024/04/11 | 1,450 | 1,464 | 1,384 | 1,419 | -18 | -1.3% | 777,800 |
| 2024/04/10 | 1,411 | 1,453 | 1,406 | 1,437 | +25 | +1.8% | 682,900 |
| 2024/04/09 | 1,418 | 1,454 | 1,374 | 1,412 | -1 | -0.1% | 1,368,400 |
| 2024/04/08 | 1,391 | 1,455 | 1,376 | 1,413 | +25 | +1.8% | 1,086,600 |
| 2024/04/05 | 1,458 | 1,480 | 1,367 | 1,388 | -92 | -6.2% | 1,686,500 |
251～
300
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 | 85,600円 | +11.6% | - | 0.00% | 153.40倍 | 1.38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 | 67,100円 | +34.2% | +42.7% | 0.00% | 16.61倍 | 1.99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 | 304,000円 | +46.2% | +20.5% | 0.66% | 30.28倍 | 10.95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 | 502,000円 | +36.4% | -9.5% | 0.00% | 60.99倍 | 7.18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
