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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 1,138 | 1,168 | 1,135 | 1,144 | -12 | -1% | 118,800 |
| 2010/08/19 | 1,110 | 1,161 | 1,110 | 1,156 | +40 | +3.6% | 191,400 |
| 2010/08/18 | 1,110 | 1,118 | 1,100 | 1,116 | +13 | +1.2% | 92,400 |
| 2010/08/17 | 1,100 | 1,124 | 1,098 | 1,103 | -11 | -1% | 221,000 |
| 2010/08/16 | 1,120 | 1,137 | 1,108 | 1,114 | -20 | -1.8% | 108,900 |
| 2010/08/13 | 1,113 | 1,143 | 1,110 | 1,134 | +22 | +2% | 83,000 |
| 2010/08/12 | 1,100 | 1,119 | 1,090 | 1,112 | -25 | -2.2% | 162,100 |
| 2010/08/11 | 1,161 | 1,165 | 1,121 | 1,137 | -21 | -1.8% | 86,600 |
| 2010/08/10 | 1,179 | 1,193 | 1,147 | 1,158 | -10 | -0.9% | 172,300 |
| 2010/08/09 | 1,108 | 1,179 | 1,108 | 1,168 | +46 | +4.1% | 176,400 |
| 2010/08/06 | 1,108 | 1,133 | 1,105 | 1,122 | ±0 | ±0% | 100,500 |
| 2010/08/05 | 1,132 | 1,140 | 1,105 | 1,122 | -7 | -0.6% | 136,800 |
| 2010/08/04 | 1,165 | 1,166 | 1,129 | 1,129 | -41 | -3.5% | 137,500 |
| 2010/08/03 | 1,190 | 1,198 | 1,158 | 1,170 | -8 | -0.7% | 147,000 |
| 2010/08/02 | 1,185 | 1,202 | 1,169 | 1,178 | -7 | -0.6% | 123,200 |
| 2010/07/30 | 1,192 | 1,203 | 1,170 | 1,185 | -16 | -1.3% | 102,600 |
| 2010/07/29 | 1,203 | 1,213 | 1,193 | 1,201 | -15 | -1.2% | 128,400 |
| 2010/07/28 | 1,192 | 1,219 | 1,192 | 1,216 | +24 | +2% | 180,700 |
| 2010/07/27 | 1,200 | 1,210 | 1,171 | 1,192 | +17 | +1.4% | 307,000 |
| 2010/07/26 | 1,145 | 1,183 | 1,141 | 1,175 | +50 | +4.4% | 265,800 |
| 2010/07/23 | 1,130 | 1,137 | 1,114 | 1,125 | +18 | +1.6% | 166,900 |
| 2010/07/22 | 1,120 | 1,140 | 1,103 | 1,107 | -39 | -3.4% | 261,300 |
| 2010/07/21 | 1,141 | 1,158 | 1,132 | 1,146 | +20 | +1.8% | 201,000 |
| 2010/07/20 | 1,123 | 1,160 | 1,119 | 1,126 | -24 | -2.1% | 180,300 |
| 2010/07/16 | 1,181 | 1,197 | 1,147 | 1,150 | -49 | -4.1% | 364,000 |
| 2010/07/15 | 1,210 | 1,225 | 1,199 | 1,199 | -33 | -2.7% | 240,300 |
| 2010/07/14 | 1,212 | 1,239 | 1,207 | 1,232 | +34 | +2.8% | 336,800 |
| 2010/07/13 | 1,200 | 1,217 | 1,190 | 1,198 | -1 | -0.1% | 135,600 |
| 2010/07/12 | 1,203 | 1,228 | 1,195 | 1,199 | -18 | -1.5% | 200,900 |
| 2010/07/09 | 1,216 | 1,224 | 1,209 | 1,217 | +2 | +0.2% | 145,800 |
| 2010/07/08 | 1,229 | 1,233 | 1,205 | 1,215 | +16 | +1.3% | 214,100 |
| 2010/07/07 | 1,234 | 1,235 | 1,197 | 1,199 | -42 | -3.4% | 264,900 |
| 2010/07/06 | 1,236 | 1,241 | 1,191 | 1,241 | +2 | +0.2% | 244,000 |
| 2010/07/05 | 1,233 | 1,261 | 1,225 | 1,239 | -9 | -0.7% | 305,300 |
| 2010/07/02 | 1,243 | 1,275 | 1,231 | 1,248 | +18 | +1.5% | 268,400 |
| 2010/07/01 | 1,219 | 1,249 | 1,216 | 1,230 | -11 | -0.9% | 332,500 |
| 2010/06/30 | 1,160 | 1,250 | 1,158 | 1,241 | +46 | +3.8% | 433,200 |
| 2010/06/29 | 1,219 | 1,250 | 1,188 | 1,195 | -22 | -1.8% | 328,300 |
| 2010/06/28 | 1,279 | 1,289 | 1,211 | 1,217 | -66 | -5.1% | 316,200 |
| 2010/06/25 | 1,319 | 1,330 | 1,283 | 1,283 | -58 | -4.3% | 395,500 |
| 2010/06/24 | 1,338 | 1,366 | 1,338 | 1,341 | -3 | -0.2% | 185,200 |
| 2010/06/23 | 1,365 | 1,366 | 1,335 | 1,344 | -35 | -2.5% | 208,600 |
| 2010/06/22 | 1,379 | 1,386 | 1,365 | 1,379 | -19 | -1.4% | 165,900 |
| 2010/06/21 | 1,356 | 1,398 | 1,356 | 1,398 | +46 | +3.4% | 258,400 |
| 2010/06/18 | 1,390 | 1,391 | 1,325 | 1,352 | -24 | -1.7% | 531,400 |
| 2010/06/17 | 1,435 | 1,438 | 1,372 | 1,376 | -63 | -4.4% | 490,100 |
| 2010/06/16 | 1,438 | 1,465 | 1,433 | 1,439 | +17 | +1.2% | 319,100 |
| 2010/06/15 | 1,445 | 1,459 | 1,421 | 1,422 | -28 | -1.9% | 427,200 |
| 2010/06/14 | 1,452 | 1,490 | 1,434 | 1,450 | +27 | +1.9% | 589,400 |
| 2010/06/11 | 1,460 | 1,464 | 1,412 | 1,423 | -12 | -0.8% | 537,800 |
3601～
3650
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
