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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 1,450 | 1,489 | 1,353 | 1,355 | +55 | +4.2% | 2,156,700 |
| 2010/06/08 | 1,279 | 1,316 | 1,269 | 1,300 | +33 | +2.6% | 492,200 |
| 2010/06/07 | 1,270 | 1,289 | 1,261 | 1,267 | -42 | -3.2% | 370,700 |
| 2010/06/04 | 1,295 | 1,319 | 1,292 | 1,309 | +9 | +0.7% | 244,200 |
| 2010/06/03 | 1,300 | 1,316 | 1,285 | 1,300 | +30 | +2.4% | 249,800 |
| 2010/06/02 | 1,288 | 1,325 | 1,261 | 1,270 | -38 | -2.9% | 350,200 |
| 2010/06/01 | 1,340 | 1,340 | 1,282 | 1,308 | -8 | -0.6% | 436,000 |
| 2010/05/31 | 1,295 | 1,330 | 1,289 | 1,316 | +70 | +5.6% | 510,500 |
| 2010/05/28 | 1,284 | 1,285 | 1,224 | 1,246 | +22 | +1.8% | 509,800 |
| 2010/05/27 | 1,150 | 1,239 | 1,140 | 1,224 | +52 | +4.4% | 493,500 |
| 2010/05/26 | 1,161 | 1,195 | 1,121 | 1,172 | +41 | +3.6% | 463,200 |
| 2010/05/25 | 1,230 | 1,242 | 1,131 | 1,131 | -114 | -9.2% | 632,500 |
| 2010/05/24 | 1,285 | 1,288 | 1,234 | 1,245 | -19 | -1.5% | 353,800 |
| 2010/05/21 | 1,251 | 1,307 | 1,241 | 1,264 | -51 | -3.9% | 626,700 |
| 2010/05/20 | 1,325 | 1,378 | 1,307 | 1,315 | -31 | -2.3% | 439,300 |
| 2010/05/19 | 1,270 | 1,351 | 1,261 | 1,346 | +55 | +4.3% | 644,900 |
| 2010/05/18 | 1,360 | 1,371 | 1,262 | 1,291 | -47 | -3.5% | 651,100 |
| 2010/05/17 | 1,427 | 1,430 | 1,334 | 1,338 | -109 | -7.5% | 535,500 |
| 2010/05/14 | 1,423 | 1,451 | 1,415 | 1,447 | -2 | -0.1% | 230,200 |
| 2010/05/13 | 1,415 | 1,455 | 1,401 | 1,449 | +57 | +4.1% | 308,700 |
| 2010/05/12 | 1,428 | 1,476 | 1,381 | 1,392 | -36 | -2.5% | 589,700 |
| 2010/05/11 | 1,527 | 1,528 | 1,423 | 1,428 | -69 | -4.6% | 426,800 |
| 2010/05/10 | 1,460 | 1,498 | 1,460 | 1,497 | +35 | +2.4% | 389,700 |
| 2010/05/07 | 1,439 | 1,499 | 1,426 | 1,462 | -87 | -5.6% | 581,900 |
| 2010/05/06 | 1,565 | 1,598 | 1,546 | 1,549 | -56 | -3.5% | 435,200 |
| 2010/04/30 | 1,660 | 1,665 | 1,592 | 1,605 | -43 | -2.6% | 645,100 |
| 2010/04/28 | 1,629 | 1,662 | 1,622 | 1,648 | -21 | -1.3% | 505,000 |
| 2010/04/27 | 1,680 | 1,687 | 1,656 | 1,669 | -30 | -1.8% | 655,800 |
| 2010/04/26 | 1,691 | 1,735 | 1,680 | 1,699 | +43 | +2.6% | 1,476,400 |
| 2010/04/23 | 1,630 | 1,680 | 1,617 | 1,656 | +32 | +2% | 1,060,200 |
| 2010/04/22 | 1,610 | 1,627 | 1,584 | 1,624 | +23 | +1.4% | 499,600 |
| 2010/04/21 | 1,590 | 1,615 | 1,571 | 1,601 | +45 | +2.9% | 699,100 |
| 2010/04/20 | 1,659 | 1,673 | 1,550 | 1,556 | -8 | -0.5% | 1,595,400 |
| 2010/04/19 | 1,560 | 1,578 | 1,539 | 1,564 | -36 | -2.3% | 662,800 |
| 2010/04/16 | 1,641 | 1,643 | 1,581 | 1,600 | -38 | -2.3% | 908,400 |
| 2010/04/15 | 1,590 | 1,649 | 1,583 | 1,638 | +61 | +3.9% | 1,221,800 |
| 2010/04/14 | 1,550 | 1,582 | 1,543 | 1,577 | +22 | +1.4% | 579,300 |
| 2010/04/13 | 1,565 | 1,568 | 1,530 | 1,555 | -6 | -0.4% | 397,200 |
| 2010/04/12 | 1,564 | 1,591 | 1,550 | 1,561 | +9 | +0.6% | 622,300 |
| 2010/04/09 | 1,531 | 1,568 | 1,515 | 1,552 | +11 | +0.7% | 664,800 |
| 2010/04/08 | 1,535 | 1,578 | 1,529 | 1,541 | +1 | +0.1% | 450,200 |
| 2010/04/07 | 1,520 | 1,569 | 1,510 | 1,540 | +7 | +0.5% | 571,700 |
| 2010/04/06 | 1,620 | 1,623 | 1,520 | 1,533 | -62 | -3.9% | 1,334,900 |
| 2010/04/05 | 1,560 | 1,635 | 1,540 | 1,595 | +89 | +5.9% | 2,019,800 |
| 2010/04/02 | 1,444 | 1,511 | 1,438 | 1,506 | +75 | +5.2% | 1,377,000 |
| 2010/04/01 | 1,431 | 1,456 | 1,403 | 1,431 | +15 | +1.1% | 762,300 |
| 2010/03/31 | 1,450 | 1,519 | 1,414 | 1,416 | -24 | -1.7% | 1,931,200 |
| 2010/03/30 | 1,356 | 1,445 | 1,350 | 1,440 | +84 | +6.2% | 1,126,500 |
| 2010/03/29 | 1,305 | 1,368 | 1,303 | 1,356 | +24 | +1.8% | 471,900 |
| 2010/03/26 | 1,351 | 1,360 | 1,321 | 1,332 | -19 | -1.4% | 629,400 |
3651～
3700
件表示中 / 5930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 | 79,400円 | +11.6% | - | 0.00% | 142.30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 |
| テラスカイ | 257,400円 | +19.1% | +23.1% | 0.00% | 24.38倍 | 3.00倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ＣＩＪ | 49,200円 | +4.9% | +3.4% | 2.85% | 21.91倍 | 1.93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 | 236,900円 | +15.0% | +67.4% | 0.56% | 15.05倍 | 4.68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 |
| システムリサーチ | 186,700円 | +13.1% | +14.3% | 3.21% | 12.20倍 | 2.62倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
