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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/04 | 1,561 | 1,585 | 1,430 | 1,480 | -70 | -4.5% | 2,204,500 |
| 2024/04/03 | 1,601 | 1,664 | 1,550 | 1,550 | -91 | -5.5% | 1,271,100 |
| 2024/04/02 | 1,662 | 1,677 | 1,616 | 1,641 | -23 | -1.4% | 1,193,300 |
| 2024/04/01 | 1,820 | 1,820 | 1,661 | 1,664 | -119 | -6.7% | 1,591,400 |
| 2024/03/29 | 1,739 | 1,819 | 1,717 | 1,783 | +44 | +2.5% | 1,655,100 |
| 2024/03/28 | 1,744 | 1,796 | 1,712 | 1,739 | -43 | -2.4% | 1,456,400 |
| 2024/03/27 | 1,760 | 1,854 | 1,733 | 1,782 | +8 | +0.5% | 3,061,600 |
| 2024/03/26 | 1,671 | 1,791 | 1,669 | 1,774 | +89 | +5.3% | 2,132,900 |
| 2024/03/25 | 1,680 | 1,734 | 1,655 | 1,685 | -53 | -3% | 1,728,500 |
| 2024/03/22 | 1,775 | 1,775 | 1,680 | 1,738 | -13 | -0.7% | 2,168,900 |
| 2024/03/21 | 1,734 | 1,794 | 1,601 | 1,751 | +34 | +2% | 4,063,700 |
| 2024/03/19 | 1,653 | 1,728 | 1,565 | 1,717 | +90 | +5.5% | 5,398,400 |
| 2024/03/18 | 1,510 | 1,627 | 1,502 | 1,627 | +300 | +22.6% | 4,937,800 |
| 2024/03/15 | 1,313 | 1,328 | 1,268 | 1,327 | -16 | -1.2% | 695,000 |
| 2024/03/14 | 1,340 | 1,362 | 1,283 | 1,343 | ±0 | ±0% | 760,000 |
| 2024/03/13 | 1,376 | 1,385 | 1,310 | 1,343 | +6 | +0.4% | 964,100 |
| 2024/03/12 | 1,278 | 1,338 | 1,260 | 1,337 | +40 | +3.1% | 1,028,400 |
| 2024/03/11 | 1,326 | 1,369 | 1,233 | 1,297 | -134 | -9.4% | 1,875,600 |
| 2024/03/08 | 1,472 | 1,490 | 1,393 | 1,431 | -41 | -2.8% | 1,956,100 |
| 2024/03/07 | 1,407 | 1,593 | 1,396 | 1,472 | +95 | +6.9% | 4,096,300 |
| 2024/03/06 | 1,298 | 1,377 | 1,280 | 1,377 | +29 | +2.2% | 1,286,000 |
| 2024/03/05 | 1,266 | 1,348 | 1,215 | 1,348 | +67 | +5.2% | 1,652,000 |
| 2024/03/04 | 1,211 | 1,337 | 1,182 | 1,281 | +100 | +8.5% | 2,412,000 |
| 2024/03/01 | 1,130 | 1,207 | 1,117 | 1,181 | +45 | +4% | 790,900 |
| 2024/02/29 | 1,160 | 1,160 | 1,110 | 1,136 | -31 | -2.7% | 1,017,700 |
| 2024/02/28 | 1,177 | 1,244 | 1,160 | 1,167 | -28 | -2.3% | 1,448,600 |
| 2024/02/27 | 1,178 | 1,266 | 1,138 | 1,195 | +107 | +9.8% | 4,751,000 |
| 2024/02/26 | 1,088 | 1,088 | 1,084 | 1,088 | +150 | +16% | 435,400 |
| 2024/02/22 | 940 | 960 | 926 | 938 | -5 | -0.5% | 269,900 |
| 2024/02/21 | 950 | 975 | 938 | 943 | +4 | +0.4% | 423,700 |
| 2024/02/20 | 945 | 947 | 913 | 939 | -1 | -0.1% | 312,500 |
| 2024/02/19 | 849 | 951 | 844 | 940 | +98 | +11.6% | 621,200 |
| 2024/02/16 | 849 | 859 | 835 | 842 | -10 | -1.2% | 265,800 |
| 2024/02/15 | 852 | 863 | 845 | 852 | +3 | +0.4% | 112,600 |
| 2024/02/14 | 850 | 866 | 842 | 849 | -15 | -1.7% | 144,300 |
| 2024/02/13 | 870 | 887 | 858 | 864 | +1 | +0.1% | 261,600 |
| 2024/02/09 | 862 | 879 | 851 | 863 | -8 | -0.9% | 233,800 |
251～
300
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
