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 |
|---|---|---|---|---|---|---|---|
| 2011/01/20 | 1,185 | 1,188 | 1,167 | 1,168 | -22 | -1.8% | 305,700 |
| 2011/01/19 | 1,184 | 1,204 | 1,168 | 1,190 | +22 | +1.9% | 457,600 |
| 2011/01/18 | 1,184 | 1,187 | 1,165 | 1,168 | -5 | -0.4% | 215,400 |
| 2011/01/17 | 1,170 | 1,193 | 1,163 | 1,173 | +10 | +0.9% | 319,300 |
| 2011/01/14 | 1,169 | 1,192 | 1,157 | 1,163 | -10 | -0.9% | 456,500 |
| 2011/01/13 | 1,159 | 1,233 | 1,152 | 1,173 | +27 | +2.4% | 1,110,300 |
| 2011/01/12 | 1,176 | 1,177 | 1,140 | 1,146 | -26 | -2.2% | 454,700 |
| 2011/01/11 | 1,173 | 1,185 | 1,165 | 1,172 | +11 | +0.9% | 337,300 |
| 2011/01/07 | 1,192 | 1,196 | 1,154 | 1,161 | -19 | -1.6% | 578,900 |
| 2011/01/06 | 1,110 | 1,218 | 1,092 | 1,180 | +98 | +9.1% | 1,603,400 |
| 2011/01/05 | 1,088 | 1,102 | 1,078 | 1,082 | -7 | -0.6% | 209,800 |
| 2011/01/04 | 1,088 | 1,096 | 1,084 | 1,089 | +8 | +0.7% | 171,300 |
| 2010/12/30 | 1,092 | 1,099 | 1,076 | 1,081 | -10 | -0.9% | 142,500 |
| 2010/12/29 | 1,088 | 1,104 | 1,081 | 1,091 | +3 | +0.3% | 140,000 |
| 2010/12/28 | 1,080 | 1,089 | 1,075 | 1,088 | +7 | +0.6% | 127,000 |
| 2010/12/27 | 1,078 | 1,088 | 1,070 | 1,081 | +3 | +0.3% | 182,000 |
| 2010/12/24 | 1,090 | 1,093 | 1,074 | 1,078 | -25 | -2.3% | 344,000 |
| 2010/12/22 | 1,130 | 1,132 | 1,100 | 1,103 | -25 | -2.2% | 264,100 |
| 2010/12/21 | 1,121 | 1,135 | 1,119 | 1,128 | +6 | +0.5% | 153,100 |
| 2010/12/20 | 1,114 | 1,136 | 1,113 | 1,122 | +10 | +0.9% | 231,500 |
| 2010/12/17 | 1,111 | 1,118 | 1,105 | 1,112 | -8 | -0.7% | 249,700 |
| 2010/12/16 | 1,118 | 1,138 | 1,117 | 1,120 | -4 | -0.4% | 336,600 |
| 2010/12/15 | 1,147 | 1,155 | 1,119 | 1,124 | -10 | -0.9% | 396,600 |
| 2010/12/14 | 1,111 | 1,137 | 1,106 | 1,134 | +38 | +3.5% | 450,500 |
| 2010/12/13 | 1,070 | 1,103 | 1,067 | 1,096 | +18 | +1.7% | 398,100 |
| 2010/12/10 | 1,064 | 1,086 | 1,057 | 1,078 | -5 | -0.5% | 553,800 |
| 2010/12/09 | 1,165 | 1,175 | 1,075 | 1,083 | -172 | -13.7% | 1,916,300 |
| 2010/12/08 | 1,235 | 1,275 | 1,234 | 1,255 | +20 | +1.6% | 601,100 |
| 2010/12/07 | 1,240 | 1,242 | 1,218 | 1,235 | +5 | +0.4% | 250,800 |
| 2010/12/06 | 1,229 | 1,234 | 1,218 | 1,230 | +20 | +1.7% | 282,400 |
| 2010/12/03 | 1,195 | 1,213 | 1,192 | 1,210 | +18 | +1.5% | 261,700 |
| 2010/12/02 | 1,194 | 1,219 | 1,186 | 1,192 | +17 | +1.4% | 316,700 |
| 2010/12/01 | 1,185 | 1,185 | 1,170 | 1,175 | -6 | -0.5% | 186,900 |
| 2010/11/30 | 1,167 | 1,185 | 1,163 | 1,181 | +11 | +0.9% | 198,500 |
| 2010/11/29 | 1,173 | 1,195 | 1,158 | 1,170 | -3 | -0.3% | 247,100 |
| 2010/11/26 | 1,208 | 1,209 | 1,168 | 1,173 | -23 | -1.9% | 330,800 |
| 2010/11/25 | 1,218 | 1,233 | 1,188 | 1,196 | +31 | +2.7% | 852,000 |
| 2010/11/24 | 1,121 | 1,170 | 1,112 | 1,165 | +9 | +0.8% | 347,200 |
| 2010/11/22 | 1,124 | 1,162 | 1,119 | 1,156 | +39 | +3.5% | 378,600 |
| 2010/11/19 | 1,120 | 1,133 | 1,110 | 1,117 | +1 | +0.1% | 296,500 |
| 2010/11/18 | 1,142 | 1,156 | 1,100 | 1,116 | -25 | -2.2% | 601,800 |
| 2010/11/17 | 1,112 | 1,148 | 1,110 | 1,141 | +16 | +1.4% | 208,100 |
| 2010/11/16 | 1,154 | 1,154 | 1,121 | 1,125 | -28 | -2.4% | 193,300 |
| 2010/11/15 | 1,155 | 1,170 | 1,137 | 1,153 | +54 | +4.9% | 431,500 |
| 2010/11/12 | 1,098 | 1,124 | 1,095 | 1,099 | -14 | -1.3% | 169,200 |
| 2010/11/11 | 1,101 | 1,120 | 1,091 | 1,113 | +16 | +1.5% | 177,400 |
| 2010/11/10 | 1,100 | 1,128 | 1,083 | 1,097 | -2 | -0.2% | 222,700 |
| 2010/11/09 | 1,100 | 1,136 | 1,077 | 1,099 | +1 | +0.1% | 287,200 |
| 2010/11/08 | 1,057 | 1,098 | 1,052 | 1,098 | +55 | +5.3% | 307,100 |
| 2010/11/05 | 1,040 | 1,052 | 1,030 | 1,043 | +21 | +2.1% | 258,200 |
3501～
3550
件表示中 / 5931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 | 79,100円 | +11.6% | - | 0.00% | 141.76倍 | 1.28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 | 48,500円 | +4.9% | +3.4% | 2.89% | 21.58倍 | 1.90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 |
| ＰＲＴＩＭＥＳ | 234,300円 | +15.0% | +67.4% | 0.56% | 14.88倍 | 4.62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 |
| エヌアイデイ | 238,800円 | +6.3% | +1.4% | 1.17% | 11.97倍 | 1.28倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| マークラインズ | 230,700円 | +16.9% | +10.0% | 2.25% | 17.85倍 | 4.61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 |
市場注目の銘柄
チャート関連のコラム
